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
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
2022-12-29 332.00 332.00 332.00 332.00 0.0M
2022-12-28 335.00 335.00 334.00 334.00 0.0M
2022-12-27 332.00 332.00 332.00 332.00 0.0M
2022-12-23 334.00 334.00 332.00 332.00 0.0M
2022-12-22 326.00 335.00 326.00 335.00 0.0M
2022-12-20 326.00 326.00 326.00 326.00 0.0M
2022-12-16 324.00 324.00 323.00 323.00 0.0M
2022-12-13 338.00 338.00 338.00 338.00 0.0M
2022-12-12 324.00 324.00 324.00 324.00 0.0M
2022-12-09 324.00 324.00 323.00 323.00 0.0M
2022-12-08 328.00 328.00 328.00 328.00 0.0M
2022-12-02 351.00 351.00 351.00 351.00 0.0M
2022-12-01 340.00 348.00 340.00 348.00 0.0M
2022-11-30 339.00 339.00 339.00 339.00 0.0M
2022-11-29 335.00 337.00 334.00 334.00 0.0M
2022-11-28 334.00 334.00 334.00 334.00 0.0M
2022-11-25 332.00 332.00 332.00 332.00 0.0M
2022-11-23 332.00 332.00 331.00 332.00 0.0M
2022-11-22 322.00 329.00 322.00 329.00 0.0M
2022-11-21 322.00 322.00 322.00 322.00 0.0M
2022-11-18 324.00 324.00 324.00 324.00 0.0M
2022-11-16 330.00 331.00 330.00 331.00 0.0M
2022-11-15 334.00 334.00 332.00 332.00 0.0M
2022-11-14 326.00 326.00 326.00 326.00 0.0M
2022-11-11 322.00 324.00 319.00 324.00 0.0M
2022-11-10 314.00 314.00 310.00 310.00 0.0M
2022-11-09 320.00 320.00 320.00 320.00 0.0M
2022-11-08 321.00 322.00 310.00 310.00 0.0M
2022-11-07 326.00 328.00 326.00 326.00 0.0M
2022-11-04 312.00 328.00 312.00 324.00 0.0M
2022-11-03 302.00 310.00 302.00 308.00 0.0M
2022-11-02 292.00 302.00 292.00 302.00 0.0M
2022-11-01 287.00 288.00 284.00 284.00 0.0M
2022-10-31 286.00 288.00 286.00 288.00 0.0M
2022-10-27 279.00 285.00 279.00 285.00 0.0M
2022-10-26 273.00 273.00 273.00 273.00 0.0M
2022-10-25 256.00 256.00 256.00 256.00 0.0M
2022-10-24 262.00 262.00 251.00 257.00 0.0M
2022-10-21 263.00 263.00 259.00 259.00 0.0M
2022-10-20 259.00 265.00 259.00 264.00 0.0M
2022-10-19 263.00 264.00 260.00 261.00 0.0M
2022-10-18 268.00 270.00 264.00 266.00 0.0M
2022-10-17 282.00 282.00 279.00 279.00 0.0M
2022-10-14 273.00 278.00 273.00 277.00 0.0M
2022-10-13 271.00 271.00 263.00 263.00 0.0M
2022-10-12 265.00 271.00 265.00 271.00 0.0M
2022-10-11 274.00 274.00 265.00 265.00 0.0M
2022-10-10 272.00 276.00 270.00 273.00 0.0M
2022-10-07 274.00 278.00 270.00 270.00 0.0M
2022-10-06 285.00 285.00 285.00 285.00 0.0M
2022-10-05 285.00 285.00 282.00 285.00 0.0M
2022-10-04 282.00 282.00 282.00 282.00 0.0M
2022-10-03 269.00 269.00 264.00 269.00 0.0M
2022-09-30 276.00 276.00 270.00 270.00 0.0M
2022-09-29 283.00 283.00 276.00 276.00 0.0M
2022-09-27 282.00 282.00 278.00 280.00 0.0M
2022-09-26 287.00 287.00 265.00 265.00 0.0M
2022-09-23 292.00 293.00 288.00 289.00 0.0M
2022-09-22 306.00 306.00 306.00 306.00 0.0M
2022-09-20 304.00 304.00 299.00 299.00 0.0M
2022-09-19 296.00 299.00 296.00 299.00 0.0M
2022-09-16 296.00 298.00 292.00 292.00 0.0M
2022-09-15 296.00 298.00 292.00 294.00 0.0M
2022-09-14 295.00 299.00 294.00 299.00 0.0M
2022-09-13 305.00 306.00 295.00 295.00 0.0M
2022-09-12 300.00 310.00 300.00 303.00 0.0M
2022-09-09 298.00 301.00 298.00 300.00 0.0M
2022-09-08 302.00 302.00 290.00 290.00 0.0M
2022-09-07 299.00 307.00 295.00 296.00 0.0M
2022-09-06 314.00 314.00 298.00 299.00 0.0M
2022-09-05 316.00 316.00 316.00 316.00 0.0M
2022-09-01 317.00 317.00 299.00 299.00 0.0M
2022-08-31 320.00 320.00 310.00 314.00 0.0M
2022-08-30 337.00 337.00 322.00 322.00 0.0M
2022-08-29 322.00 323.00 320.00 323.00 0.0M
2022-08-26 342.00 342.00 327.00 328.00 0.0M
2022-08-25 340.00 340.00 337.00 339.00 0.0M
2022-08-24 344.00 344.00 341.00 341.00 0.0M
2022-08-23 340.00 349.00 339.00 349.00 0.0M
2022-08-22 349.00 349.00 340.00 340.00 0.0M
2022-08-19 352.00 352.00 352.00 352.00 0.0M
2022-08-18 352.00 359.00 352.00 358.00 0.0M
2022-08-17 363.00 363.00 353.00 355.00 0.0M
2022-08-16 368.00 368.00 368.00 368.00 0.0M
2022-08-15 373.00 373.00 373.00 373.00 0.0M
2022-08-10 368.00 368.00 368.00 368.00 0.0M
2022-08-09 374.00 374.00 369.00 369.00 0.0M
2022-08-08 377.00 377.00 370.00 370.00 0.0M
2022-08-05 374.00 374.00 360.00 363.00 0.0M
2022-08-04 392.00 392.00 380.00 381.00 0.0M
2022-08-03 396.00 396.00 396.00 396.00 0.0M
2022-08-02 400.00 400.00 400.00 400.00 0.0M
2022-07-27 382.00 382.00 382.00 382.00 0.0M
2022-07-26 388.00 388.00 388.00 388.00 0.0M
2022-07-25 391.00 398.00 391.00 396.00 0.0M
2022-07-22 382.00 390.00 382.00 390.00 0.0M
2022-07-21 381.00 381.00 380.00 380.00 0.0M
2022-07-20 375.00 381.00 375.00 381.00 0.0M
2022-07-19 368.00 368.00 368.00 368.00 0.0M
2022-07-18 367.00 368.00 367.00 368.00 0.0M
2022-07-15 345.00 345.00 344.00 344.00 0.0M
2022-07-14 351.00 351.00 344.00 344.00 0.0M
2022-07-13 370.00 370.00 362.00 362.00 0.0M
2022-07-11 366.00 366.00 365.00 365.00 0.0M
2022-07-08 375.00 375.00 375.00 375.00 0.0M
2022-07-07 358.00 358.00 355.00 355.00 0.0M
2022-07-04 372.00 372.00 372.00 372.00 0.0M
2022-06-30 367.00 367.00 360.00 360.00 0.0M
2022-06-29 362.00 365.00 362.00 365.00 0.0M
2022-06-28 362.00 362.00 362.00 362.00 0.0M
2022-06-27 342.00 348.00 342.00 348.00 0.0M
2022-06-24 343.00 346.00 343.00 343.00 0.0M
2022-06-23 347.00 350.00 345.00 350.00 0.0M
2022-06-22 364.00 364.00 349.00 349.00 0.0M
2022-06-21 371.00 371.00 371.00 371.00 0.0M
2022-06-20 359.00 359.00 354.00 354.00 0.0M
2022-06-17 363.00 365.00 359.00 365.00 0.0M
2022-06-16 372.00 372.00 372.00 372.00 0.0M
2022-06-15 376.00 376.00 375.00 376.00 0.0M
2022-06-14 375.00 375.00 372.00 372.00 0.0M
2022-06-13 379.00 379.00 375.00 376.00 0.0M
2022-06-09 395.00 395.00 395.00 395.00 0.0M
2022-06-08 401.00 401.00 401.00 401.00 0.0M
2022-06-07 394.00 397.00 394.00 397.00 0.0M
2022-06-06 400.00 400.00 400.00 400.00 0.0M
2022-06-03 384.00 393.00 384.00 391.00 0.0M
2022-06-02 390.00 390.00 385.00 385.00 0.0M
2022-06-01 401.00 401.00 395.00 395.00 0.0M
2022-05-31 402.00 402.00 402.00 402.00 0.0M
2022-05-30 386.00 392.00 386.00 392.00 0.0M
2022-05-26 380.00 380.00 380.00 380.00 0.0M
2022-05-25 385.00 385.00 385.00 385.00 0.0M
2022-05-24 384.00 388.00 384.00 388.00 0.0M
2022-05-19 383.00 385.00 378.00 385.00 0.0M
2022-05-18 390.00 390.00 390.00 390.00 0.0M
2022-05-17 393.00 394.00 391.00 391.00 0.0M
2022-05-13 386.00 386.00 386.00 386.00 0.0M
2022-05-12 388.00 388.00 379.00 379.00 0.0M
2022-05-11 393.00 393.00 393.00 393.00 0.0M
2022-05-10 395.00 400.00 385.00 396.00 0.0M
2022-05-09 404.00 404.00 389.00 402.00 0.0M
2022-05-06 380.00 383.00 375.00 383.00 0.0M
2022-05-05 383.00 384.00 383.00 383.00 0.0M
2022-05-04 385.00 390.00 385.00 390.00 0.0M
2022-05-03 384.00 384.00 384.00 384.00 0.0M
2022-05-02 383.00 383.00 381.00 381.00 0.0M
2022-04-29 405.00 409.00 405.00 409.00 0.0M
2022-04-28 398.00 403.00 398.00 403.00 0.0M
2022-04-26 395.00 396.00 395.00 396.00 0.0M
2022-04-25 400.00 400.00 391.00 391.00 0.0M
2022-04-22 410.00 410.00 406.00 406.00 0.0M
2022-04-20 428.00 428.00 423.00 423.00 0.0M
2022-04-14 428.00 428.00 427.00 427.00 0.0M
2022-04-13 422.00 427.00 421.00 427.00 0.0M
2022-04-12 408.00 420.00 408.00 419.00 0.0M
2022-04-07 408.00 408.00 405.00 405.00 0.0M
2022-04-06 404.00 404.00 404.00 404.00 0.0M
2022-04-05 415.00 420.00 415.00 416.00 0.0M
2022-04-04 407.00 412.00 407.00 412.00 0.0M
2022-04-01 405.00 405.00 405.00 405.00 0.0M
2022-03-31 400.60 400.60 400.60 400.60 0.0M
2022-03-29 400.00 400.00 400.00 400.00 0.0M
2022-03-24 404.70 404.70 404.70 404.70 0.0M
2022-03-22 410.50 410.50 410.50 410.50 0.0M
2022-03-21 407.60 407.60 402.90 402.90 0.0M
2022-03-18 405.00 405.00 397.00 397.50 0.0M
2022-03-17 400.10 403.70 400.10 402.00 0.0M
2022-03-16 393.10 394.30 387.10 387.10 0.0M
2022-03-15 390.00 390.00 390.00 390.00 0.0M
2022-03-14 396.00 396.70 395.10 395.10 0.0M
2022-03-11 404.00 404.00 404.00 404.00 0.0M
2022-03-09 402.00 402.00 402.00 402.00 0.0M
2022-03-08 408.30 408.30 408.30 408.30 0.0M
2022-03-07 400.00 402.00 400.00 402.00 0.0M
2022-03-04 417.20 417.20 402.60 402.60 0.0M
2022-03-03 432.10 432.10 420.30 428.70 0.0M
2022-03-02 391.40 411.50 390.10 411.50 0.0M
2022-03-01 393.30 397.00 386.90 386.90 0.0M
2022-02-28 357.60 373.10 357.60 372.00 0.0M
2022-02-25 343.10 367.40 343.10 367.40 0.0M
2022-02-24 393.00 393.00 335.00 344.80 0.0M
2022-02-23 381.70 381.70 377.00 377.00 0.0M
2022-02-22 360.00 377.00 360.00 377.00 0.0M
2022-02-21 380.00 380.00 366.00 370.20 0.0M
2022-02-18 380.10 380.10 380.10 380.10 0.0M
2022-02-17 395.40 395.40 390.00 390.00 0.0M
2022-02-16 404.30 406.50 398.20 398.20 0.0M
2022-02-15 389.00 397.60 389.00 391.90 0.0M
2022-02-14 378.10 378.10 371.00 371.00 0.0M
2022-02-11 385.40 385.40 383.00 383.00 0.0M
2022-02-10 400.00 400.00 386.00 386.00 0.0M
2022-02-09 396.60 396.60 395.00 395.00 0.0M
2022-02-08 364.40 364.40 364.40 364.40 0.0M
2022-02-07 373.10 373.10 363.00 364.70 0.0M
2022-02-04 384.40 384.40 372.00 375.20 0.0M
2022-02-03 382.00 383.60 379.70 382.70 0.0M
2022-02-02 384.00 389.00 383.40 383.40 0.0M
2022-02-01 384.00 384.80 380.00 380.40 0.0M
2022-01-28 398.90 398.90 381.70 381.70 0.0M
2022-01-27 394.30 400.20 390.00 399.90 0.0M
2022-01-26 399.90 400.10 397.40 397.40 0.0M
2022-01-25 399.90 399.90 394.70 394.70 0.0M
2022-01-24 407.80 407.80 394.70 394.70 0.0M
2022-01-18 444.50 444.50 444.50 444.50 0.0M
2022-01-17 445.10 445.50 445.10 445.50 0.0M
2022-01-14 440.20 440.20 440.20 440.20 0.0M
2022-01-13 443.60 443.60 440.00 440.00 0.0M
2022-01-12 423.60 440.00 423.60 440.00 0.0M
2022-01-10 430.00 430.00 420.80 421.90 0.0M
2022-01-07 422.00 434.90 422.00 434.90 0.0M
2022-01-06 421.30 421.30 421.30 421.30 0.0M
2022-01-05 420.00 421.20 420.00 421.20 0.0M
2022-01-04 409.30 409.30 409.30 409.30 0.0M