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
2024-12-30 279.85 281.60 278.15 280.00 0.0M
2024-12-27 277.00 277.00 276.90 276.90 0.0M
2024-12-23 281.30 284.90 277.45 277.50 0.0M
2024-12-20 281.00 281.00 277.95 278.00 0.0M
2024-12-19 274.40 281.30 270.25 280.00 0.0M
2024-12-18 276.35 278.00 274.40 275.90 0.0M
2024-12-17 286.30 286.30 273.85 274.40 0.0M
2024-12-16 291.40 291.40 285.40 285.90 0.0M
2024-12-13 290.25 292.95 290.00 291.05 0.0M
2024-12-12 300.00 300.25 284.00 290.00 0.0M
2024-12-11 311.00 311.00 299.40 299.40 0.0M
2024-12-10 310.35 312.00 310.15 312.00 0.0M
2024-12-09 310.60 310.60 309.20 309.20 0.0M
2024-12-06 309.95 309.95 304.50 304.50 0.0M
2024-12-05 310.05 310.05 310.05 310.05 0.0M
2024-12-04 305.15 305.15 300.00 303.35 0.0M
2024-12-03 306.55 306.55 299.55 300.00 0.0M
2024-12-02 302.25 306.90 302.00 306.55 0.0M
2024-11-29 302.75 304.65 301.80 304.05 0.0M
2024-11-28 303.85 303.85 302.00 302.00 0.0M
2024-11-27 308.45 308.45 303.00 304.45 0.0M
2024-11-26 304.00 308.55 303.00 308.55 0.0M
2024-11-25 303.00 307.00 303.00 306.50 0.0M
2024-11-22 309.00 309.00 303.00 303.00 0.0M
2024-11-21 301.95 301.95 298.70 300.95 0.0M
2024-11-20 301.00 301.00 300.65 300.65 0.0M
2024-11-19 306.75 306.75 295.95 300.80 0.0M
2024-11-18 308.00 312.60 308.00 312.60 0.0M
2024-11-15 310.35 312.20 309.40 309.40 0.0M
2024-11-14 304.05 309.30 304.05 306.00 0.0M
2024-11-13 298.00 298.00 294.00 297.00 0.0M
2024-11-12 308.45 308.60 297.80 297.80 0.0M
2024-11-11 358.00 358.00 315.00 317.00 0.0M
2024-11-08 317.55 317.55 315.00 315.00 0.0M
2024-11-07 311.00 315.00 311.00 315.00 0.0M
2024-11-06 308.25 308.25 303.00 303.00 0.0M
2024-11-05 308.05 308.05 304.50 305.00 0.0M
2024-11-04 305.80 308.20 305.80 307.30 0.0M
2024-11-01 312.00 312.00 312.00 312.00 0.0M
2024-10-31 305.00 305.00 302.30 303.00 0.0M
2024-10-30 309.15 309.15 307.00 307.00 0.0M
2024-10-29 315.60 315.60 311.95 311.95 0.0M
2024-10-25 314.00 314.00 305.00 312.90 0.0M
2024-10-24 310.40 313.40 310.40 313.35 0.0M
2024-10-23 309.00 309.00 305.40 309.00 0.0M
2024-10-22 314.40 314.40 310.00 310.80 0.0M
2024-10-21 314.10 316.50 314.10 315.75 0.0M
2024-10-18 318.70 318.80 316.00 316.00 0.0M
2024-10-17 321.90 321.90 315.95 315.95 0.0M
2024-10-16 322.80 322.85 319.45 319.45 0.0M
2024-10-15 328.05 328.05 320.55 322.80 0.0M
2024-10-14 330.00 330.00 329.80 329.80 0.0M
2024-10-11 326.00 331.00 326.00 330.20 0.0M
2024-10-10 328.00 328.00 326.90 327.35 0.0M
2024-10-09 330.20 331.55 330.20 331.55 0.0M
2024-10-08 331.85 331.85 328.00 328.00 0.0M
2024-10-07 339.50 339.50 329.55 330.80 0.0M
2024-10-04 340.00 342.00 340.00 342.00 0.0M
2024-10-03 340.00 340.00 339.50 339.50 0.0M
2024-10-02 340.20 345.10 338.90 338.90 0.0M
2024-10-01 332.00 334.80 328.20 334.80 0.0M
2024-09-30 336.90 336.90 331.20 332.00 0.0M
2024-09-27 330.85 333.05 330.85 333.05 0.0M
2024-09-26 337.00 337.00 330.00 331.10 0.0M
2024-09-25 338.00 338.00 338.00 338.00 0.0M
2024-09-23 337.25 337.25 331.00 331.80 0.0M
2024-09-20 336.70 336.70 334.00 334.10 0.0M
2024-09-19 343.25 346.00 339.90 339.90 0.0M
2024-09-18 362.35 362.35 360.65 360.65 0.0M
2024-09-17 413.00 413.00 356.70 356.70 0.0M
2024-09-16 362.60 362.60 358.55 360.00 0.0M
2024-09-13 354.25 356.90 354.00 354.00 0.0M
2024-09-12 360.00 360.00 353.50 353.55 0.0M
2024-09-11 356.00 359.35 355.80 355.80 0.0M
2024-09-10 362.70 362.70 359.00 359.00 0.0M
2024-09-09 365.00 365.00 361.80 361.80 0.0M
2024-09-06 370.00 370.00 365.10 365.10 0.0M
2024-09-05 375.70 375.70 367.15 367.15 0.0M
2024-09-03 384.10 384.10 384.10 384.10 0.0M
2024-09-02 373.20 385.00 373.20 385.00 0.0M
2024-08-30 378.00 380.45 376.00 376.00 0.0M
2024-08-29 371.65 375.70 371.65 375.70 0.0M
2024-08-28 371.30 371.30 371.30 371.30 0.0M
2024-08-26 367.50 373.35 367.50 371.30 0.0M
2024-08-22 368.95 369.65 366.90 366.90 0.0M
2024-08-20 379.75 379.75 379.00 379.00 0.0M
2024-08-19 380.00 380.00 380.00 380.00 0.0M
2024-08-16 375.45 375.45 375.45 375.45 0.0M
2024-08-15 379.80 379.80 379.80 379.80 0.0M
2024-08-14 373.55 373.55 373.55 373.55 0.0M
2024-08-13 378.00 378.25 376.00 376.00 0.0M
2024-08-12 375.75 376.10 374.10 375.00 0.0M
2024-08-09 365.00 368.95 360.00 360.00 0.0M
2024-08-08 360.10 360.10 356.00 360.00 0.0M
2024-08-07 365.00 365.00 359.00 359.00 0.0M
2024-08-06 363.00 367.20 360.60 361.30 0.0M
2024-08-05 367.05 367.05 353.95 357.15 0.0M
2024-08-02 374.75 376.40 374.00 376.40 0.0M
2024-08-01 384.30 384.30 377.35 383.50 0.0M
2024-07-31 376.65 383.30 376.65 383.30 0.0M
2024-07-30 383.25 384.15 383.25 384.15 0.0M
2024-07-29 382.25 382.25 382.25 382.25 0.0M
2024-07-26 382.40 382.40 381.65 381.90 0.0M
2024-07-25 375.00 375.05 373.65 374.65 0.0M
2024-07-24 379.50 379.50 376.00 376.00 0.0M
2024-07-23 380.00 380.00 376.00 376.00 0.0M
2024-07-22 381.00 385.60 381.00 383.50 0.0M
2024-07-19 385.00 386.80 385.00 385.60 0.0M
2024-07-17 387.70 387.70 378.70 378.70 0.0M
2024-07-16 398.00 398.00 385.85 385.85 0.0M
2024-07-15 402.50 402.50 397.35 397.35 0.0M
2024-07-12 400.00 402.35 398.25 400.00 0.0M
2024-07-11 394.55 397.15 394.55 397.15 0.0M
2024-07-10 395.90 395.90 395.90 395.90 0.0M
2024-07-09 395.85 395.85 395.85 395.85 0.0M
2024-07-08 401.55 401.55 398.75 398.80 0.0M
2024-07-04 401.00 403.20 401.00 403.20 0.0M
2024-07-03 397.05 400.40 397.05 400.40 0.0M
2024-07-01 392.00 399.00 392.00 399.00 0.0M
2024-06-28 391.45 392.70 388.00 392.05 0.0M
2024-06-27 389.00 392.00 388.55 392.00 0.0M
2024-06-26 390.10 392.00 389.40 389.40 0.0M
2024-06-25 389.90 391.00 389.90 390.00 0.0M
2024-06-24 389.45 390.00 387.45 387.45 0.0M
2024-06-21 381.40 381.40 380.70 380.70 0.0M
2024-06-20 380.95 380.95 380.25 380.25 0.0M
2024-06-19 374.05 374.60 374.05 374.60 0.0M
2024-06-18 371.60 373.05 368.00 368.00 0.0M
2024-06-17 361.55 363.25 360.00 363.25 0.0M
2024-06-14 356.85 359.95 356.15 359.95 0.0M
2024-06-13 352.60 357.50 352.20 357.50 0.0M
2024-06-12 358.00 358.00 355.05 355.35 0.0M
2024-06-11 362.00 362.00 358.95 358.95 0.0M
2024-06-10 356.95 361.40 356.95 361.00 0.0M
2024-06-07 368.00 368.00 361.85 364.75 0.0M
2024-06-06 366.35 366.35 363.95 364.00 0.0M
2024-06-05 364.30 364.30 358.00 361.35 0.0M
2024-06-04 371.10 371.10 363.35 363.35 0.0M
2024-06-03 373.65 375.00 372.00 372.00 0.0M
2024-05-31 377.00 377.00 371.85 371.85 0.0M
2024-05-30 362.00 395.00 362.00 371.85 0.0M
2024-05-29 379.65 380.00 367.55 367.55 0.0M
2024-05-28 385.50 385.50 378.00 378.50 0.0M
2024-05-27 387.45 387.60 385.35 385.35 0.0M
2024-05-24 389.30 389.30 379.90 380.40 0.0M
2024-05-23 420.00 420.00 389.00 393.00 0.0M
2024-05-22 422.00 423.00 422.00 423.00 0.0M
2024-05-21 420.00 423.50 419.50 421.00 0.0M
2024-05-20 416.35 420.10 416.35 420.00 0.0M
2024-05-17 400.00 405.00 400.00 403.00 0.0M
2024-05-16 403.20 403.20 401.95 401.95 0.0M
2024-05-15 403.20 403.20 401.60 402.00 0.0M
2024-05-14 398.15 401.60 398.15 401.60 0.0M
2024-05-13 398.45 398.45 398.45 398.45 0.0M
2024-05-10 395.00 395.00 395.00 395.00 0.0M
2024-05-09 393.95 397.80 392.50 392.65 0.0M
2024-05-07 395.75 395.75 394.70 394.70 0.0M
2024-05-06 388.00 388.00 388.00 388.00 0.0M
2024-05-03 381.00 381.00 374.00 380.00 0.0M
2024-05-02 387.30 387.30 381.00 385.75 0.0M
2024-04-30 394.55 394.55 394.55 394.55 0.0M
2024-04-29 391.00 391.00 386.80 386.85 0.0M
2024-04-26 390.50 390.50 390.30 390.30 0.0M
2024-04-25 390.00 390.00 390.00 390.00 0.0M
2024-04-24 395.60 395.60 395.00 395.00 0.0M
2024-04-23 396.50 399.25 395.05 399.25 0.0M
2024-04-22 399.20 399.20 399.20 399.20 0.0M
2024-04-18 392.55 393.35 391.60 392.65 0.0M
2024-04-17 391.20 391.20 391.20 391.20 0.0M
2024-04-16 395.65 398.25 385.40 385.40 0.0M
2024-04-15 405.00 405.00 402.90 403.05 0.0M
2024-04-12 407.60 407.60 402.80 402.80 0.0M
2024-04-11 412.00 412.00 412.00 412.00 0.0M
2024-04-10 416.15 418.50 416.00 416.00 0.0M
2024-04-09 408.50 423.75 408.50 419.60 0.0M
2024-04-08 403.00 408.00 403.00 408.00 0.0M
2024-04-05 397.00 400.00 397.00 397.50 0.0M
2024-04-04 398.00 400.00 398.00 400.00 0.0M
2024-04-03 394.00 394.40 394.00 394.40 0.0M
2024-04-02 387.35 400.00 387.35 395.00 0.0M
2024-03-28 368.20 384.80 368.20 384.80 0.0M
2024-03-27 376.20 377.90 376.20 377.90 0.0M
2024-03-26 372.00 372.00 372.00 372.00 0.0M
2024-03-25 370.40 370.40 370.40 370.40 0.0M
2024-03-22 370.60 370.60 370.60 370.60 0.0M
2024-03-18 376.40 376.40 372.10 372.10 0.0M
2024-03-15 376.00 376.00 376.00 376.00 0.0M
2024-03-14 371.90 378.00 371.90 373.00 0.0M
2024-03-13 364.70 364.70 364.70 364.70 0.0M
2024-03-12 370.30 370.30 363.50 363.50 0.0M
2024-03-11 369.80 369.80 369.80 369.80 0.0M
2024-03-08 364.60 373.40 364.60 373.40 0.0M
2024-03-07 368.60 368.60 367.80 367.80 0.0M
2024-03-06 367.00 374.00 367.00 374.00 0.0M
2024-03-05 362.00 362.60 361.50 361.50 0.0M
2024-03-04 370.70 370.70 364.90 364.90 0.0M
2024-03-01 372.00 373.10 372.00 373.10 0.0M
2024-02-29 375.60 375.60 366.10 366.10 0.0M
2024-02-28 389.00 389.00 383.00 383.00 0.0M
2024-02-27 388.30 392.20 388.30 390.00 0.0M
2024-02-26 387.90 387.90 385.50 385.50 0.0M
2024-02-23 390.90 390.90 388.00 389.70 0.0M
2024-02-22 400.50 400.50 385.30 385.30 0.0M
2024-02-21 400.70 400.70 399.00 399.00 0.0M
2024-02-20 400.00 400.00 399.00 400.00 0.0M
2024-02-19 400.00 401.00 399.10 401.00 0.0M
2024-02-16 395.00 395.00 394.20 394.20 0.0M
2024-02-15 390.00 391.60 389.00 389.00 0.0M
2024-02-13 389.80 393.00 389.80 393.00 0.0M
2024-02-12 384.00 389.20 384.00 387.50 0.0M
2024-02-09 382.00 382.90 382.00 382.50 0.0M
2024-02-08 378.00 378.00 376.00 376.00 0.0M
2024-02-07 380.30 380.30 373.20 375.60 0.0M
2024-02-06 375.00 380.00 375.00 380.00 0.0M
2024-02-05 381.00 381.00 378.30 378.30 0.0M
2024-02-02 376.60 380.30 376.60 380.00 0.0M
2024-02-01 363.60 375.00 363.60 374.00 0.0M
2024-01-31 356.40 356.60 356.40 356.60 0.0M
2024-01-30 357.00 357.00 357.00 357.00 0.0M
2024-01-29 346.00 355.80 346.00 349.80 0.0M
2024-01-26 342.60 342.60 342.60 342.60 0.0M
2024-01-25 347.60 347.60 346.00 346.00 0.0M
2024-01-24 342.00 344.40 342.00 344.40 0.0M
2024-01-23 344.00 344.00 341.00 341.00 0.0M
2024-01-22 345.00 345.00 342.00 344.10 0.0M
2024-01-19 334.80 344.50 334.80 344.20 0.0M
2024-01-18 334.00 336.70 330.00 334.40 0.0M
2024-01-17 339.20 339.20 332.20 332.20 0.0M
2024-01-16 350.00 350.00 342.40 344.40 0.0M
2024-01-15 352.40 352.40 347.50 347.60 0.0M
2024-01-12 353.00 355.70 353.00 353.00 0.0M
2024-01-11 359.00 359.20 354.00 354.60 0.0M
2024-01-10 356.00 359.00 356.00 358.30 0.0M
2024-01-08 357.90 357.90 355.00 355.00 0.0M
2024-01-05 364.20 364.20 364.00 364.00 0.0M
2024-01-03 367.30 367.30 364.20 364.20 0.0M
2024-01-02 377.10 381.00 376.20 378.00 0.0M