OPONEO.PL

OPN
🏛️ 波兰 →
91.20
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-30 63.20 64.20 63.20 63.60 0.0M
2021-12-29 62.00 63.20 60.40 63.20 0.0M
2021-12-28 62.80 62.80 61.00 62.00 0.0M
2021-12-27 63.40 63.40 62.20 63.40 0.0M
2021-12-23 61.00 64.00 61.00 63.40 0.0M
2021-12-22 58.20 62.40 58.20 62.00 0.0M
2021-12-21 56.60 58.20 56.00 58.20 0.0M
2021-12-20 58.60 58.80 55.00 56.60 0.0M
2021-12-17 61.40 61.40 57.40 58.40 0.0M
2021-12-16 62.20 62.20 60.00 60.60 0.0M
2021-12-15 63.00 63.00 60.20 60.80 0.0M
2021-12-14 61.40 63.60 60.80 61.00 0.0M
2021-12-13 62.40 62.60 61.40 61.40 0.0M
2021-12-10 64.40 64.40 60.20 62.40 0.0M
2021-12-09 65.00 65.00 64.00 64.40 0.0M
2021-12-08 65.00 65.00 64.20 64.40 0.0M
2021-12-07 65.00 65.00 64.00 65.00 0.0M
2021-12-06 64.00 65.00 64.00 65.00 0.0M
2021-12-03 65.00 65.60 62.20 64.40 0.0M
2021-12-02 65.00 65.00 64.60 64.80 0.0M
2021-12-01 65.80 65.80 64.60 65.00 0.0M
2021-11-30 65.80 65.80 64.60 64.80 0.0M
2021-11-29 64.00 66.00 64.00 65.80 0.0M
2021-11-26 66.00 66.20 63.40 64.00 0.0M
2021-11-25 66.80 67.80 66.20 67.80 0.0M
2021-11-24 67.00 67.80 67.00 67.00 0.0M
2021-11-23 68.00 68.00 67.00 67.80 0.0M
2021-11-22 68.80 69.80 67.80 68.00 0.0M
2021-11-19 68.00 68.60 67.00 68.60 0.0M
2021-11-18 68.20 68.20 66.20 68.00 0.0M
2021-11-17 68.60 68.60 67.40 68.60 0.0M
2021-11-16 68.00 68.80 66.60 68.20 0.0M
2021-11-15 65.80 68.40 65.40 68.40 0.0M
2021-11-12 64.60 66.20 64.60 64.60 0.0M
2021-11-10 66.40 66.40 63.20 64.20 0.0M
2021-11-09 68.00 69.00 65.20 65.40 0.0M
2021-11-08 68.00 68.20 66.20 67.00 0.0M
2021-11-05 67.00 69.00 65.60 68.00 0.0M
2021-11-04 67.20 68.00 66.00 67.00 0.0M
2021-11-03 68.40 69.00 66.80 67.20 0.0M
2021-11-02 67.60 68.20 66.60 68.00 0.0M
2021-10-29 66.60 67.40 65.00 65.60 0.0M
2021-10-28 65.00 66.20 65.00 66.20 0.0M
2021-10-27 62.80 65.00 62.00 64.00 0.0M
2021-10-26 61.40 62.80 61.00 62.40 0.0M
2021-10-25 63.40 63.40 61.40 61.40 0.0M
2021-10-22 64.40 64.40 63.40 63.40 0.0M
2021-10-21 64.40 65.60 64.00 64.00 0.0M
2021-10-20 67.00 67.00 64.40 64.40 0.0M
2021-10-19 66.60 66.60 64.60 65.00 0.0M
2021-10-18 67.00 67.00 65.00 65.80 0.0M
2021-10-15 69.60 70.00 66.00 67.40 0.0M
2021-10-14 66.00 69.80 65.60 67.60 0.0M
2021-10-13 63.00 68.20 62.40 65.00 0.0M
2021-10-12 65.40 65.40 63.00 63.00 0.0M
2021-10-11 64.20 64.80 64.20 64.80 0.0M
2021-10-08 61.00 66.80 61.00 64.20 0.0M
2021-10-07 60.40 61.00 59.40 61.00 0.0M
2021-10-06 61.00 61.00 57.40 60.80 0.0M
2021-10-05 61.60 62.60 60.80 61.00 0.0M
2021-10-04 61.60 62.00 60.20 62.00 0.0M
2021-10-01 62.80 62.80 62.20 62.20 0.0M
2021-09-30 61.40 63.00 60.00 62.80 0.0M
2021-09-29 62.00 62.00 61.40 61.80 0.0M
2021-09-28 61.00 62.60 60.00 62.00 0.0M
2021-09-27 61.00 61.80 59.40 59.60 0.0M
2021-09-24 65.00 65.00 61.80 61.80 0.0M
2021-09-23 66.80 67.40 63.80 64.20 0.0M
2021-09-22 62.20 68.40 62.20 66.20 0.0M
2021-09-21 62.80 63.80 62.20 62.20 0.0M
2021-09-20 65.00 65.00 62.00 63.00 0.0M
2021-09-17 62.80 65.00 62.60 64.80 0.0M
2021-09-16 65.00 65.00 62.80 62.80 0.0M
2021-09-15 63.20 64.80 62.60 64.80 0.0M
2021-09-14 64.80 65.00 63.20 63.60 0.0M
2021-09-13 63.80 65.00 62.60 65.00 0.0M
2021-09-10 61.60 63.60 61.60 62.00 0.0M
2021-09-09 62.00 63.40 61.60 61.60 0.0M
2021-09-08 61.80 63.80 61.80 62.00 0.0M
2021-09-07 61.60 64.60 61.00 61.60 0.0M
2021-09-06 61.20 62.00 60.00 60.40 0.0M
2021-09-03 62.60 64.00 60.60 61.20 0.0M
2021-09-02 61.60 62.00 60.20 62.00 0.2M
2021-09-01 61.00 62.00 61.00 61.20 0.0M
2021-08-31 59.00 60.00 58.00 60.00 0.1M
2021-08-30 57.00 58.80 57.00 57.40 0.0M
2021-08-27 57.00 58.20 56.40 56.40 0.0M
2021-08-26 57.20 58.40 55.60 56.40 0.0M
2021-08-25 53.40 58.20 53.40 57.60 0.0M
2021-08-24 54.20 54.40 54.00 54.40 0.0M
2021-08-23 53.40 55.00 53.40 54.20 0.0M
2021-08-20 54.00 54.20 53.20 54.00 0.0M
2021-08-19 53.60 53.80 53.00 53.60 0.0M
2021-08-18 52.40 54.00 52.20 53.80 0.0M
2021-08-17 54.20 54.20 53.80 54.00 0.0M
2021-08-16 54.60 54.60 53.00 53.80 0.0M
2021-08-13 51.80 55.00 51.80 52.40 0.0M
2021-08-12 51.20 52.60 51.00 51.60 0.0M
2021-08-11 50.60 51.40 50.40 50.80 0.0M
2021-08-10 52.00 52.20 51.40 51.40 0.0M
2021-08-09 52.80 52.80 51.60 52.20 0.0M
2021-08-06 52.00 53.00 51.60 52.40 0.0M
2021-08-05 53.80 53.80 51.60 52.00 0.0M
2021-08-04 53.80 54.60 53.00 53.00 0.0M
2021-08-03 53.60 54.60 53.00 53.80 0.0M
2021-08-02 53.40 53.60 53.20 53.60 0.0M
2021-07-30 52.40 53.40 52.20 53.40 0.0M
2021-07-29 53.00 53.00 52.20 52.60 0.0M
2021-07-28 51.80 56.20 51.40 53.00 0.0M
2021-07-27 50.80 51.80 50.80 51.80 0.0M
2021-07-26 50.20 50.80 49.20 50.40 0.0M
2021-07-23 50.00 51.80 50.00 50.20 0.1M
2021-07-22 50.20 51.00 50.00 50.20 0.0M
2021-07-21 49.20 51.80 49.20 51.00 0.0M
2021-07-20 50.00 50.20 47.60 48.90 0.0M
2021-07-19 50.60 51.80 50.00 50.00 0.0M
2021-07-16 51.60 51.80 50.80 51.20 0.0M
2021-07-15 51.40 52.00 50.40 51.80 0.0M
2021-07-14 51.60 52.00 51.40 51.80 0.0M
2021-07-13 51.60 51.80 51.60 51.80 0.0M
2021-07-12 52.00 52.40 51.80 51.80 0.0M
2021-07-09 51.80 52.60 51.60 52.60 0.0M
2021-07-08 52.40 52.60 51.60 51.80 0.0M
2021-07-07 53.00 54.00 52.00 52.60 0.0M
2021-07-06 54.40 54.40 51.60 53.00 0.0M
2021-07-05 56.00 57.20 54.40 55.00 0.0M
2021-07-02 57.00 57.20 55.40 55.40 0.0M
2021-07-01 54.80 57.00 54.60 57.00 0.0M
2021-06-30 56.60 58.00 53.00 57.60 0.0M
2021-06-29 56.40 58.00 56.40 57.60 0.0M
2021-06-28 57.60 58.20 56.00 57.40 0.0M
2021-06-25 57.80 57.80 57.00 57.60 0.0M
2021-06-24 57.80 57.80 57.00 57.00 0.0M
2021-06-23 54.20 57.60 54.20 56.60 0.0M
2021-06-22 51.60 55.80 51.60 53.80 0.0M
2021-06-21 52.60 52.80 51.40 52.60 0.0M
2021-06-18 52.00 52.00 51.40 52.00 0.0M
2021-06-17 52.20 52.60 52.00 52.60 0.0M
2021-06-16 52.80 52.80 51.80 52.60 0.0M
2021-06-15 52.40 52.60 52.00 52.60 0.0M
2021-06-14 53.40 53.60 52.00 52.80 0.0M
2021-06-11 53.00 53.40 51.80 53.00 0.0M
2021-06-10 52.20 53.00 51.80 52.80 0.0M
2021-06-09 51.80 52.60 51.00 52.40 0.0M
2021-06-08 53.40 53.80 51.60 52.00 0.0M
2021-06-07 52.40 53.80 52.00 52.60 0.0M
2021-06-04 52.60 53.00 51.80 52.40 0.0M
2021-06-02 53.00 53.20 51.00 51.60 0.0M
2021-06-01 53.80 53.80 52.00 53.00 0.0M
2021-05-31 52.20 53.20 51.40 53.20 0.0M
2021-05-28 51.40 52.20 51.40 52.00 0.0M
2021-05-27 50.80 51.80 50.40 51.40 0.0M
2021-05-26 50.60 52.00 50.60 52.00 0.0M
2021-05-25 52.20 52.20 50.20 51.00 0.0M
2021-05-24 52.60 52.60 52.20 52.40 0.0M
2021-05-21 53.40 54.40 52.00 52.60 0.0M
2021-05-20 52.40 52.80 52.40 52.60 0.0M
2021-05-19 51.80 52.60 51.80 52.40 0.0M
2021-05-18 52.00 52.40 50.20 52.40 0.0M
2021-05-17 53.20 53.20 51.20 52.00 0.0M
2021-05-14 52.00 52.80 52.00 52.40 0.0M
2021-05-13 52.00 52.80 51.00 52.00 0.0M
2021-05-12 53.20 53.20 51.40 52.00 0.0M
2021-05-11 52.00 53.20 50.80 53.20 0.0M
2021-05-10 51.60 52.80 50.40 52.40 0.0M
2021-05-07 50.40 51.80 48.90 51.80 0.0M
2021-05-06 52.00 52.00 48.10 50.00 0.0M
2021-05-05 51.20 52.40 51.00 51.20 0.0M
2021-05-04 52.80 52.80 51.80 51.80 0.0M
2021-04-30 52.60 53.00 51.40 53.00 0.0M
2021-04-29 52.40 52.80 51.80 52.40 0.0M
2021-04-28 51.20 52.80 51.20 52.40 0.0M
2021-04-27 51.60 51.60 51.00 51.20 0.0M
2021-04-26 52.60 52.60 51.00 51.80 0.0M
2021-04-23 52.20 53.40 52.00 52.60 0.0M
2021-04-22 51.20 52.20 50.20 52.00 0.0M
2021-04-21 52.00 53.00 51.40 51.80 0.0M
2021-04-20 53.40 53.40 51.60 53.00 0.0M
2021-04-19 52.00 53.20 51.40 52.80 0.0M
2021-04-16 52.00 52.60 51.20 52.00 0.0M
2021-04-15 52.60 52.60 51.80 52.00 0.0M
2021-04-14 52.00 53.00 50.20 52.20 0.0M
2021-04-13 54.00 54.00 51.20 52.00 0.0M
2021-04-12 51.00 56.00 51.00 54.00 0.1M
2021-04-09 49.00 52.60 48.00 51.00 0.0M
2021-04-08 45.50 48.50 45.00 48.50 0.0M
2021-04-07 44.00 45.50 43.60 45.50 0.0M
2021-04-06 42.90 44.00 42.70 43.90 0.0M
2021-04-01 42.30 42.50 42.20 42.40 0.0M
2021-03-31 42.40 42.40 42.00 42.30 0.0M
2021-03-30 42.00 42.50 41.80 42.40 0.0M
2021-03-29 41.40 42.50 41.00 42.50 0.0M
2021-03-26 41.40 41.40 40.40 41.40 0.0M
2021-03-25 41.50 41.50 40.50 41.00 0.0M
2021-03-24 40.90 41.80 40.40 41.10 0.0M
2021-03-23 40.90 40.90 39.60 40.40 0.0M
2021-03-22 40.50 40.90 40.00 40.40 0.0M
2021-03-19 40.90 40.90 40.20 40.50 0.0M
2021-03-18 40.00 40.80 40.00 40.40 0.0M
2021-03-17 40.90 40.90 39.70 40.40 0.0M
2021-03-16 40.90 40.90 40.50 40.80 0.0M
2021-03-15 40.40 41.00 40.10 40.50 0.0M
2021-03-12 40.90 40.90 40.40 40.80 0.0M
2021-03-11 40.60 40.70 40.40 40.60 0.0M
2021-03-10 41.00 41.20 40.20 40.80 0.0M
2021-03-09 40.20 40.90 39.50 40.80 0.0M
2021-03-08 40.00 40.90 39.20 40.20 0.0M
2021-03-05 40.00 40.00 39.00 39.80 0.0M
2021-03-04 39.50 40.00 39.50 40.00 0.0M
2021-03-03 39.90 40.20 39.20 39.90 0.0M
2021-03-02 39.00 39.00 38.70 38.70 0.0M
2021-03-01 41.00 41.10 40.00 40.30 0.0M
2021-02-26 40.60 40.60 38.50 39.90 0.0M
2021-02-25 40.20 40.70 40.10 40.30 0.0M
2021-02-24 40.70 41.00 39.10 40.60 0.0M
2021-02-23 41.80 41.80 40.70 41.60 0.0M
2021-02-22 40.20 42.20 40.20 41.80 0.0M
2021-02-19 41.90 42.30 40.90 41.00 0.0M
2021-02-18 41.00 42.50 41.00 41.50 0.0M
2021-02-17 42.40 42.40 41.00 41.40 0.0M
2021-02-16 41.20 42.50 41.20 41.20 0.0M
2021-02-15 41.00 42.40 40.30 41.00 0.1M
2021-02-12 41.00 41.90 40.00 41.70 0.0M
2021-02-11 41.60 41.70 40.90 41.00 0.0M
2021-02-10 41.90 41.90 41.00 41.40 0.0M
2021-02-09 42.30 42.30 41.40 41.90 0.0M
2021-02-08 42.80 42.80 41.20 42.00 0.0M
2021-02-05 41.80 43.50 41.50 41.90 0.0M
2021-02-04 42.00 42.80 41.60 42.80 0.0M
2021-02-03 42.10 43.00 41.70 42.80 0.0M
2021-02-02 42.80 42.80 42.10 42.10 0.0M
2021-02-01 43.70 43.70 41.60 42.80 0.0M
2021-01-29 43.80 43.80 42.40 42.60 0.0M
2021-01-28 42.90 43.90 40.60 43.50 0.0M
2021-01-27 43.60 44.00 42.10 42.20 0.0M
2021-01-26 44.00 44.00 43.10 43.30 0.0M
2021-01-25 44.40 44.80 43.20 44.00 0.0M
2021-01-22 45.40 46.00 43.90 44.90 0.0M
2021-01-21 44.60 45.50 44.30 45.00 0.0M
2021-01-20 43.60 45.40 43.00 43.80 0.0M
2021-01-19 43.40 44.70 42.40 44.60 0.0M
2021-01-18 44.00 46.80 41.70 43.40 0.1M
2021-01-15 44.10 44.90 42.90 44.00 0.0M
2021-01-14 41.30 44.50 41.30 43.90 0.0M
2021-01-13 40.80 42.50 40.70 42.00 0.0M
2021-01-12 42.80 42.80 40.50 40.50 0.0M
2021-01-11 44.90 45.00 41.90 42.90 0.0M
2021-01-08 42.70 44.90 41.90 44.90 0.1M
2021-01-07 41.30 43.20 40.50 41.50 0.0M
2021-01-05 40.50 44.40 40.40 41.00 0.1M
2021-01-04 41.20 45.30 40.50 40.50 0.1M