波兰国营石油公司

PKN
🏛️ 捷克 →
503.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:00 497.40 497.40 497.40 497.40 0.0K
10:15 496.50 496.50 496.50 496.50 0.1K
11:05 502.00 502.00 502.00 502.00 0.0K
12:05 500.00 500.00 500.00 500.00 0.1K
12:10 500.60 500.60 500.60 500.60 0.1K
14:25 499.40 499.40 499.40 499.40 0.0K
15:30 502.00 502.00 502.00 502.00 0.1K
15:45 502.50 502.50 502.50 502.50 0.0K
15:50 503.00 503.00 503.00 503.00 0.0K
16:20 503.00 503.00 503.00 503.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 508.20 508.20 502.00 503.10 0.0M
2025-09-25 497.40 503.00 496.50 503.00 0.0M
2025-09-24 486.05 496.00 485.00 495.00 0.0M
2025-09-23 469.70 475.00 469.70 475.00 0.0M
2025-09-22 465.45 465.45 462.75 462.75 0.0M
2025-09-19 470.55 472.00 469.70 469.70 0.0M
2025-09-18 470.00 470.00 470.00 470.00 0.0M
2025-09-17 471.10 471.90 471.10 471.90 0.0M
2025-09-16 472.20 473.60 468.70 473.60 0.0M
2025-09-15 463.55 470.30 463.55 470.30 0.0M
2025-09-12 470.00 471.00 466.00 466.00 0.0M
2025-09-11 470.00 470.00 470.00 470.00 0.0M
2025-09-10 461.65 462.90 461.00 462.90 0.0M
2025-09-09 473.00 473.00 469.85 469.85 0.0M
2025-09-08 470.05 474.85 470.05 472.20 0.0M
2025-09-05 464.10 468.50 464.10 468.50 0.0M
2025-09-04 460.00 460.00 459.00 460.00 0.0M
2025-09-03 450.25 456.50 450.25 456.50 0.0M
2025-09-02 445.00 445.00 443.85 443.85 0.0M
2025-09-01 450.45 454.35 445.00 445.00 0.0M
2025-08-29 449.05 449.85 448.00 448.00 0.0M
2025-08-28 465.65 465.65 456.40 456.40 0.0M
2025-08-27 475.00 475.00 475.00 475.00 0.0M
2025-08-26 477.85 477.85 477.85 477.85 0.0M
2025-08-25 482.70 482.70 482.70 482.70 0.0M
2025-08-22 479.30 479.50 478.00 479.50 0.0M
2025-08-21 455.45 473.65 455.45 473.65 0.0M
2025-08-20 452.00 452.00 452.00 452.00 0.0M
2025-08-19 440.00 452.00 440.00 452.00 0.0M
2025-08-18 450.50 452.00 447.00 452.00 0.0M
2025-08-15 451.90 452.00 451.50 451.80 0.0M
2025-08-14 457.40 457.40 444.10 448.55 0.0M
2025-08-13 465.80 465.80 452.00 454.00 0.0M
2025-08-12 485.15 485.15 484.55 484.55 0.0M
2025-08-11 487.15 487.15 483.00 483.00 0.0M
2025-08-08 480.05 481.20 475.55 479.80 0.0M
2025-08-07 480.60 483.80 480.00 480.00 0.0M
2025-08-06 475.10 480.80 475.10 480.80 0.0M
2025-08-05 480.70 480.70 476.30 476.30 0.0M
2025-08-04 475.30 476.60 472.10 476.60 0.0M
2025-08-01 478.60 478.60 469.85 469.85 0.0M
2025-07-31 488.80 488.80 488.80 488.80 0.0M
2025-07-30 487.60 490.00 487.25 490.00 0.0M
2025-07-29 484.30 487.65 484.30 487.65 0.0M
2025-07-28 484.85 485.25 478.90 485.00 0.0M
2025-07-25 510.00 510.00 479.80 480.60 0.0M
2025-07-24 498.00 498.00 486.40 488.80 0.0M
2025-07-23 505.30 505.90 496.15 496.15 0.0M
2025-07-22 518.00 518.00 501.00 501.00 0.0M
2025-07-21 510.50 510.50 500.80 505.90 0.0M
2025-07-18 510.00 510.00 504.30 504.30 0.0M
2025-07-17 508.60 508.60 492.20 502.40 0.0M
2025-07-16 509.90 511.00 502.60 502.60 0.0M
2025-07-15 512.00 516.80 510.10 510.90 0.0M
2025-07-14 503.00 508.00 503.00 508.00 0.0M
2025-07-11 500.00 504.30 495.00 504.30 0.0M
2025-07-10 502.00 502.00 500.00 502.00 0.0M
2025-07-09 491.00 507.00 491.00 503.40 0.0M
2025-07-08 493.20 498.00 492.30 493.00 0.0M
2025-07-07 491.50 491.50 485.00 490.80 0.0M
2025-07-04 486.50 486.75 486.50 486.75 0.0M
2025-07-02 480.85 484.95 480.00 482.50 0.0M
2025-07-01 478.80 484.85 475.15 478.30 0.0M
2025-06-30 480.50 484.65 479.65 483.35 0.0M
2025-06-27 480.85 480.85 480.85 480.85 0.0M
2025-06-26 478.35 479.85 478.35 479.85 0.0M
2025-06-25 481.80 482.00 478.00 478.00 0.0M
2025-06-24 485.00 485.00 471.00 478.35 0.0M
2025-06-23 488.00 498.20 482.00 485.00 0.0M
2025-06-20 475.00 480.10 475.00 480.10 0.0M
2025-06-19 471.00 471.00 470.00 471.00 0.0M
2025-06-18 474.75 475.00 471.55 473.00 0.0M
2025-06-17 463.00 468.85 463.00 463.85 0.0M
2025-06-16 450.00 460.15 450.00 459.15 0.0M
2025-06-13 443.95 449.45 443.95 444.15 0.0M
2025-06-12 446.60 449.00 440.75 440.75 0.0M
2025-06-11 453.95 453.95 444.70 444.70 0.0M
2025-06-10 435.00 450.00 435.00 450.00 0.0M
2025-06-09 427.70 427.70 427.70 427.70 0.0M
2025-06-06 421.60 425.90 421.60 425.90 0.0M
2025-06-05 437.90 437.90 433.00 433.00 0.0M
2025-06-04 430.05 438.90 430.05 433.75 0.0M
2025-06-03 425.00 430.00 425.00 430.00 0.0M
2025-05-30 430.05 430.05 425.00 425.00 0.0M
2025-05-29 440.00 445.00 434.75 436.10 0.0M
2025-05-28 424.00 440.85 424.00 440.85 0.0M
2025-05-27 424.50 424.50 424.50 424.50 0.0M
2025-05-26 420.75 422.10 419.60 422.00 0.0M
2025-05-23 418.45 418.45 412.80 413.25 0.0M
2025-05-22 423.60 425.40 418.45 418.45 0.0M
2025-05-21 422.00 422.00 422.00 422.00 0.0M
2025-05-20 424.00 424.20 424.00 424.20 0.0M
2025-05-19 418.45 420.90 412.60 417.20 0.0M
2025-05-16 425.00 425.00 420.10 420.10 0.0M
2025-05-15 425.60 425.60 425.60 425.60 0.0M
2025-05-14 430.00 430.00 426.50 426.50 0.0M
2025-05-13 424.95 428.90 424.95 428.90 0.0M
2025-05-12 427.90 430.00 425.55 425.55 0.0M
2025-05-09 410.05 422.50 410.05 422.50 0.0M
2025-05-07 404.00 406.65 403.90 403.90 0.0M
2025-05-05 397.00 397.00 397.00 397.00 0.0M
2025-05-02 398.85 398.85 398.85 398.85 0.0M
2025-04-30 391.50 391.50 391.50 391.50 0.0M
2025-04-29 402.45 402.45 398.75 398.75 0.0M
2025-04-28 400.45 404.00 400.45 402.35 0.0M
2025-04-25 396.35 401.75 396.35 399.70 0.0M
2025-04-24 387.50 396.00 387.50 394.30 0.0M
2025-04-23 391.85 391.85 386.95 386.95 0.0M
2025-04-22 377.45 378.50 377.45 378.50 0.0M
2025-04-17 376.35 377.00 376.00 377.00 0.0M
2025-04-16 368.00 371.90 367.55 371.50 0.0M
2025-04-15 382.25 382.25 369.75 369.75 0.0M
2025-04-14 378.70 385.15 378.70 385.15 0.0M
2025-04-11 381.30 384.00 373.80 373.80 0.0M
2025-04-10 389.85 389.85 379.20 380.00 0.0M
2025-04-09 369.65 369.65 360.00 362.00 0.0M
2025-04-08 377.05 379.35 368.00 379.35 0.0M
2025-04-07 380.00 380.00 355.15 370.40 0.0M
2025-04-04 384.40 388.95 373.95 380.85 0.0M
2025-04-03 410.00 413.00 392.80 392.80 0.0M
2025-04-02 409.15 411.30 408.40 411.30 0.0M
2025-04-01 402.35 412.15 402.35 410.10 0.0M
2025-03-31 410.50 410.50 400.00 404.10 0.0M
2025-03-28 415.00 415.00 410.55 411.00 0.0M
2025-03-27 417.00 417.00 412.85 416.55 0.0M
2025-03-26 417.05 423.30 415.75 419.45 0.0M
2025-03-25 415.00 417.00 412.35 417.00 0.0M
2025-03-24 406.65 412.00 406.65 412.00 0.0M
2025-03-21 405.00 405.10 404.30 405.10 0.0M
2025-03-20 405.20 405.20 400.70 403.30 0.0M
2025-03-19 408.70 408.70 406.00 407.20 0.0M
2025-03-18 407.05 409.00 404.60 406.00 0.0M
2025-03-17 402.00 404.00 394.40 401.10 0.0M
2025-03-14 395.00 401.00 395.00 401.00 0.0M
2025-03-13 394.00 397.50 392.95 397.50 0.0M
2025-03-12 394.00 394.00 392.25 392.25 0.0M
2025-03-11 387.00 392.00 387.00 387.00 0.0M
2025-03-10 382.70 382.70 381.75 381.90 0.0M
2025-03-06 379.65 382.65 379.65 382.65 0.0M
2025-03-05 374.00 384.50 374.00 381.35 0.0M
2025-03-04 380.00 380.00 374.00 374.30 0.0M
2025-03-03 375.25 383.50 375.00 383.50 0.0M
2025-02-28 376.00 380.20 375.60 380.20 0.0M
2025-02-27 375.00 389.75 375.00 379.95 0.0M
2025-02-26 365.30 371.00 365.30 370.00 0.0M
2025-02-25 362.00 368.00 362.00 364.60 0.0M
2025-02-24 361.30 362.00 359.15 359.15 0.0M
2025-02-21 364.15 364.15 361.05 362.00 0.0M
2025-02-20 363.00 365.00 361.35 365.00 0.0M
2025-02-19 365.00 370.65 358.85 361.15 0.0M
2025-02-18 352.00 363.00 352.00 361.40 0.0M
2025-02-17 349.30 350.00 347.55 350.00 0.0M
2025-02-14 343.00 349.00 343.00 345.95 0.0M
2025-02-13 341.25 345.00 341.25 343.50 0.0M
2025-02-12 344.95 346.00 339.50 339.50 0.0M
2025-02-11 340.00 345.00 338.00 343.85 0.0M
2025-02-10 339.00 343.00 336.00 340.00 0.0M
2025-02-07 335.00 336.00 333.00 336.00 0.0M
2025-02-06 330.00 333.50 330.00 332.30 0.0M
2025-02-05 324.00 330.00 324.00 326.00 0.0M
2025-02-04 319.35 322.15 318.00 319.85 0.0M
2025-02-03 314.50 315.00 314.50 314.50 0.0M
2025-01-31 318.00 321.00 318.00 321.00 0.0M
2025-01-30 312.00 318.00 311.85 315.35 0.0M
2025-01-29 315.00 315.00 312.00 312.00 0.0M
2025-01-28 314.60 314.60 311.65 311.65 0.0M
2025-01-27 312.90 312.90 308.00 310.00 0.0M
2025-01-24 315.00 317.85 315.00 316.00 0.0M
2025-01-23 315.00 317.30 313.85 317.00 0.0M
2025-01-22 316.00 318.00 312.00 317.20 0.0M
2025-01-21 317.30 317.30 312.50 313.80 0.0M
2025-01-20 315.00 317.05 315.00 317.05 0.0M
2025-01-17 308.80 311.95 308.80 311.50 0.0M
2025-01-16 307.00 307.00 305.00 307.00 0.0M
2025-01-15 305.00 306.40 301.00 306.40 0.0M
2025-01-14 300.00 304.30 300.00 304.30 0.0M
2025-01-13 296.75 304.15 296.00 297.00 0.0M
2025-01-10 296.65 302.00 296.65 297.00 0.0M
2025-01-09 296.75 296.75 289.25 289.25 0.0M
2025-01-08 296.85 296.85 293.40 296.20 0.0M
2025-01-07 299.20 299.20 296.00 297.15 0.0M
2025-01-06 292.50 307.00 292.50 300.00 0.0M
2025-01-03 295.10 295.40 293.00 293.00 0.0M
2025-01-02 283.60 293.70 283.60 293.70 0.0M