PGE Polska

PGE
🏛️ 波兰 →
10.68
最后更新: 2025-09-29
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 10.67 10.67 10.51 10.57 54.8K
09:05 10.56 10.65 10.56 10.64 12.1K
09:10 10.61 10.63 10.59 10.62 9.0K
09:15 10.62 10.62 10.55 10.56 32.3K
09:20 10.57 10.58 10.55 10.55 4.3K
09:25 10.55 10.57 10.54 10.55 4.5K
09:30 10.55 10.58 10.55 10.57 5.7K
09:35 10.57 10.59 10.56 10.59 6.1K
09:40 10.58 10.59 10.56 10.57 11.1K
09:45 10.57 10.59 10.56 10.57 5.9K
09:50 10.56 10.57 10.55 10.55 3.9K
09:55 10.57 10.57 10.55 10.56 9.5K
10:00 10.55 10.58 10.55 10.58 4.2K
10:05 10.57 10.62 10.57 10.62 11.7K
10:10 10.61 10.61 10.60 10.60 1.7K
10:15 10.61 10.63 10.61 10.61 7.2K
10:20 10.59 10.59 10.56 10.57 18.9K
10:25 10.57 10.59 10.56 10.59 12.0K
10:30 10.59 10.61 10.59 10.61 2.5K
10:35 10.59 10.59 10.57 10.58 2.6K
10:40 10.57 10.57 10.47 10.48 51.7K
10:45 10.48 10.50 10.46 10.50 39.3K
10:50 10.49 10.50 10.49 10.50 11.4K
10:55 10.48 10.50 10.48 10.50 5.6K
11:00 10.49 10.49 10.48 10.48 1.7K
11:05 10.50 10.51 10.49 10.49 8.6K
11:10 10.49 10.50 10.49 10.50 1.3K
11:15 10.50 10.52 10.50 10.52 21.5K
11:20 10.51 10.52 10.50 10.51 4.5K
11:25 10.51 10.52 10.51 10.52 1.2K
11:30 10.52 10.53 10.50 10.50 63.5K
11:35 10.51 10.51 10.51 10.51 6.9K
11:40 10.52 10.52 10.50 10.51 6.8K
11:45 10.50 10.50 10.50 10.50 5.4K
11:50 10.50 10.50 10.50 10.50 1.0K
11:55 10.51 10.51 10.51 10.51 0.6K
12:00 10.51 10.52 10.51 10.51 5.6K
12:05 10.51 10.51 10.50 10.50 4.3K
12:10 10.51 10.53 10.49 10.53 17.0K
12:15 10.52 10.52 10.50 10.51 7.3K
12:20 10.51 10.53 10.51 10.53 17.7K
12:25 10.53 10.54 10.53 10.54 1.9K
12:30 10.53 10.54 10.53 10.53 4.8K
12:35 10.52 10.54 10.51 10.54 18.3K
12:40 10.55 10.55 10.53 10.53 1.8K
12:45 10.53 10.54 10.53 10.54 1.3K
12:50 10.55 10.57 10.55 10.57 10.4K
12:55 10.57 10.57 10.56 10.56 5.0K
13:00 10.56 10.56 10.55 10.55 2.1K
13:05 10.55 10.55 10.55 10.55 1.9K
13:10 10.56 10.57 10.55 10.55 5.8K
13:15 10.54 10.54 10.53 10.53 4.4K
13:20 10.54 10.56 10.54 10.54 8.4K
13:25 10.54 10.54 10.53 10.54 2.6K
13:30 10.53 10.54 10.53 10.53 6.1K
13:35 10.53 10.53 10.53 10.53 0.8K
13:40 10.53 10.53 10.53 10.53 0.9K
13:45 10.52 10.54 10.51 10.54 6.8K
13:50 10.54 10.56 10.54 10.56 1.1K
13:55 10.58 10.58 10.54 10.54 7.3K
14:00 10.54 10.54 10.54 10.54 51.6K
14:05 10.53 10.54 10.53 10.54 11.7K
14:10 10.54 10.55 10.53 10.55 31.9K
14:15 10.55 10.56 10.54 10.56 5.0K
14:20 10.56 10.60 10.56 10.59 4.1K
14:25 10.59 10.60 10.59 10.60 3.8K
14:30 10.60 10.60 10.59 10.60 13.6K
14:35 10.61 10.61 10.59 10.60 8.0K
14:40 10.61 10.61 10.60 10.61 2.3K
14:45 10.61 10.62 10.59 10.60 12.7K
14:50 10.59 10.59 10.59 10.59 2.4K
14:55 10.59 10.60 10.59 10.59 0.4K
15:00 10.59 10.59 10.58 10.59 12.3K
15:05 10.60 10.60 10.59 10.60 3.0K
15:10 10.60 10.60 10.59 10.59 3.4K
15:15 10.58 10.60 10.58 10.59 9.8K
15:20 10.59 10.60 10.58 10.59 20.3K
15:25 10.60 10.60 10.59 10.60 7.1K
15:30 10.60 10.60 10.59 10.60 8.3K
15:35 10.60 10.61 10.60 10.61 10.1K
15:40 10.61 10.61 10.60 10.61 7.7K
15:45 10.61 10.62 10.61 10.62 3.6K
15:50 10.62 10.64 10.60 10.63 20.9K
15:55 10.63 10.65 10.62 10.65 42.3K
16:00 10.65 10.66 10.64 10.64 14.7K
16:05 10.64 10.66 10.64 10.65 10.4K
16:10 10.65 10.66 10.64 10.66 28.5K
16:15 10.67 10.67 10.66 10.67 26.7K
16:20 10.67 10.69 10.66 10.69 29.5K
16:25 10.68 10.68 10.65 10.65 27.1K
16:30 10.65 10.66 10.65 10.65 10.3K
16:35 10.64 10.69 10.64 10.69 33.1K
16:40 10.69 10.69 10.67 10.69 11.1K
16:45 10.68 10.70 10.67 10.70 25.2K
17:00 10.73 10.73 10.73 10.73 312.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 10.74 11.04 10.61 10.68 1.5M
2025-09-26 10.67 10.73 10.46 10.73 1.4M
2025-09-25 10.86 10.86 10.54 10.64 2.1M
2025-09-24 10.40 10.74 10.31 10.73 2.2M
2025-09-23 10.40 10.61 10.32 10.45 1.6M
2025-09-22 10.36 10.46 10.20 10.45 2.0M
2025-09-19 10.56 10.60 10.26 10.35 4.9M
2025-09-18 10.83 10.84 10.55 10.58 2.3M
2025-09-17 10.98 11.00 10.67 10.83 3.0M
2025-09-16 11.35 11.35 10.93 10.96 2.2M
2025-09-15 11.07 11.34 11.07 11.34 3.2M
2025-09-12 11.20 11.26 10.93 11.00 1.7M
2025-09-11 11.07 11.24 10.92 11.15 1.6M
2025-09-10 10.99 11.17 10.58 11.07 2.7M
2025-09-09 11.39 11.39 10.85 11.02 1.9M
2025-09-08 11.00 11.40 10.96 11.40 1.9M
2025-09-05 10.90 11.36 10.77 11.13 3.0M
2025-09-04 10.80 10.98 10.70 10.87 1.6M
2025-09-03 10.62 10.81 10.61 10.81 2.0M
2025-09-02 10.92 10.95 10.41 10.62 3.5M
2025-09-01 11.35 11.51 10.60 10.93 3.0M
2025-08-29 11.56 11.68 11.28 11.35 2.5M
2025-08-28 11.45 11.70 11.45 11.52 1.9M
2025-08-27 11.82 11.89 11.44 11.49 2.2M
2025-08-26 11.64 11.84 11.47 11.82 3.7M
2025-08-25 11.65 11.76 11.44 11.62 1.5M
2025-08-22 11.43 11.85 11.42 11.65 3.3M
2025-08-21 11.30 11.45 11.16 11.45 1.1M
2025-08-20 11.31 11.37 11.12 11.30 1.9M
2025-08-19 11.41 11.55 11.28 11.40 1.7M
2025-08-18 11.41 11.45 11.12 11.41 1.5M
2025-08-14 11.62 11.76 11.31 11.46 1.5M
2025-08-13 11.83 11.92 11.51 11.62 2.5M
2025-08-12 11.37 11.82 11.36 11.82 2.8M
2025-08-11 11.67 11.80 11.23 11.32 2.9M
2025-08-08 11.83 11.94 11.63 11.79 1.9M
2025-08-07 11.94 12.04 11.88 11.92 2.9M
2025-08-06 11.76 11.93 11.58 11.90 2.3M
2025-08-05 11.75 11.91 11.68 11.75 1.9M
2025-08-04 11.91 12.00 11.38 11.72 3.5M
2025-08-01 12.02 12.10 11.82 11.97 2.3M
2025-07-31 12.15 12.17 11.98 12.11 2.9M
2025-07-30 12.20 12.28 12.03 12.17 2.4M
2025-07-29 12.02 12.17 11.95 12.05 2.5M
2025-07-28 12.27 12.35 11.82 12.06 4.2M
2025-07-25 12.50 12.54 12.28 12.52 2.1M
2025-07-24 12.72 12.75 12.28 12.57 3.2M
2025-07-23 12.15 12.67 12.15 12.65 4.7M
2025-07-22 12.10 12.18 11.90 12.15 1.9M
2025-07-21 12.22 12.32 11.97 12.16 2.4M
2025-07-18 12.18 12.35 12.10 12.24 3.2M
2025-07-17 12.09 12.21 11.86 12.19 4.8M
2025-07-16 11.84 12.12 11.84 12.00 2.4M
2025-07-15 11.96 12.21 11.81 11.89 3.8M
2025-07-14 11.74 11.96 11.66 11.93 1.7M
2025-07-11 11.62 11.79 11.60 11.79 1.4M
2025-07-10 11.89 12.00 11.42 11.62 3.7M
2025-07-09 11.45 11.86 10.81 11.86 9.7M
2025-07-08 11.52 11.63 11.32 11.42 4.9M
2025-07-07 11.40 11.52 11.15 11.52 2.3M
2025-07-04 11.38 11.44 11.29 11.42 1.7M
2025-07-03 11.25 11.43 11.23 11.38 7.7M
2025-07-02 11.56 11.61 11.04 11.20 5.9M
2025-07-01 11.43 11.85 11.43 11.56 4.4M
2025-06-30 11.37 11.55 11.25 11.41 3.7M
2025-06-27 11.31 11.49 11.10 11.24 3.8M
2025-06-26 11.30 11.51 11.23 11.31 3.2M
2025-06-25 10.88 11.39 10.86 11.21 4.4M
2025-06-24 10.76 11.10 10.76 10.88 16.9M
2025-06-23 10.55 10.79 10.28 10.76 3.6M
2025-06-20 10.63 10.75 10.34 10.60 4.7M
2025-06-18 10.40 10.83 10.38 10.63 4.6M
2025-06-17 9.85 10.40 9.81 10.38 6.7M
2025-06-16 9.60 10.03 9.30 9.87 6.6M
2025-06-13 10.30 10.50 9.55 9.60 8.6M
2025-06-12 10.63 10.97 10.33 10.74 5.9M
2025-06-11 10.65 10.72 10.52 10.69 3.2M
2025-06-10 10.20 10.77 10.19 10.61 6.2M
2025-06-09 9.90 10.25 9.88 10.17 3.0M
2025-06-06 9.66 9.91 9.47 9.86 1.9M
2025-06-05 9.90 9.95 9.61 9.66 1.9M
2025-06-04 9.57 9.89 9.53 9.89 3.5M
2025-06-03 9.41 9.62 9.28 9.54 4.0M
2025-06-02 9.20 9.41 9.02 9.41 3.7M
2025-05-30 9.70 9.78 9.09 9.34 7.2M
2025-05-29 9.55 9.87 9.55 9.71 6.0M
2025-05-28 9.40 9.55 9.25 9.47 2.9M
2025-05-27 9.20 9.35 9.08 9.24 2.3M
2025-05-26 9.10 9.23 9.05 9.20 1.3M
2025-05-23 9.22 9.39 8.80 8.98 3.1M
2025-05-22 9.37 9.50 9.18 9.21 3.4M
2025-05-21 9.51 9.53 9.31 9.48 2.6M
2025-05-20 9.40 9.67 9.30 9.51 2.7M
2025-05-19 9.59 9.60 9.18 9.48 3.5M
2025-05-16 9.47 10.06 9.44 9.59 9.2M
2025-05-15 9.17 9.19 8.96 9.02 2.0M
2025-05-14 9.50 9.65 9.19 9.22 4.3M
2025-05-13 8.89 9.49 8.89 9.49 6.8M
2025-05-12 8.80 8.99 8.80 8.88 2.3M
2025-05-09 8.71 8.91 8.69 8.84 3.2M
2025-05-08 8.51 8.76 8.48 8.71 4.0M
2025-05-07 8.34 8.58 8.30 8.55 3.4M
2025-05-06 8.37 8.37 8.01 8.34 3.0M
2025-05-05 8.31 8.40 8.21 8.37 2.0M
2025-05-02 8.20 8.35 8.20 8.31 2.5M
2025-04-30 8.29 8.39 8.12 8.23 4.7M
2025-04-29 8.10 8.34 8.10 8.28 4.0M
2025-04-28 8.00 8.20 8.00 8.07 2.0M
2025-04-25 7.95 8.20 7.93 7.99 3.9M
2025-04-24 7.72 7.97 7.66 7.95 5.4M
2025-04-23 7.70 7.86 7.35 7.72 5.5M
2025-04-22 7.40 7.67 7.39 7.64 4.1M
2025-04-17 7.35 7.44 7.29 7.39 3.1M
2025-04-16 7.25 7.31 7.08 7.31 2.9M
2025-04-15 7.88 7.90 7.05 7.23 10.8M
2025-04-14 7.87 7.94 7.80 7.88 1.8M
2025-04-11 7.77 7.88 7.76 7.81 3.2M
2025-04-10 8.15 8.18 7.54 7.78 4.9M
2025-04-09 7.59 7.78 7.52 7.60 4.2M
2025-04-08 7.46 7.80 7.45 7.77 6.1M
2025-04-07 7.31 7.73 7.07 7.46 7.1M
2025-04-04 8.18 8.35 7.90 7.93 6.0M
2025-04-03 8.03 8.44 8.00 8.25 3.7M
2025-04-02 8.25 8.38 8.20 8.24 2.7M
2025-04-01 8.02 8.30 7.91 8.25 4.4M
2025-03-31 8.56 8.56 7.90 7.93 6.0M
2025-03-28 8.20 8.66 8.20 8.57 6.0M
2025-03-27 8.19 8.38 8.14 8.34 2.1M
2025-03-26 8.29 8.36 8.06 8.21 3.1M
2025-03-25 8.00 8.30 7.97 8.29 3.5M
2025-03-24 7.88 8.00 7.85 8.00 3.2M
2025-03-21 7.77 7.88 7.74 7.80 6.2M
2025-03-20 7.78 7.88 7.72 7.81 2.4M
2025-03-19 7.72 7.89 7.69 7.85 3.5M
2025-03-18 7.73 7.85 7.72 7.80 4.6M
2025-03-17 7.76 7.85 7.67 7.73 3.8M
2025-03-14 7.48 7.78 7.41 7.76 5.2M
2025-03-13 7.37 7.48 7.29 7.48 3.6M
2025-03-12 7.26 7.40 7.25 7.37 2.7M
2025-03-11 7.13 7.33 7.13 7.18 2.3M
2025-03-10 7.13 7.25 7.08 7.19 3.0M
2025-03-07 7.10 7.17 7.05 7.17 2.4M
2025-03-06 7.20 7.28 7.05 7.17 3.3M
2025-03-05 7.11 7.16 7.06 7.10 3.1M
2025-03-04 7.06 7.17 6.98 7.01 3.5M
2025-03-03 7.10 7.26 6.98 7.19 3.0M
2025-02-28 7.20 7.20 6.97 7.12 4.7M
2025-02-27 7.39 7.48 7.22 7.25 2.9M
2025-02-26 7.05 7.50 7.04 7.44 9.0M
2025-02-25 7.00 7.12 6.97 7.05 2.6M
2025-02-24 7.05 7.10 7.00 7.03 1.8M
2025-02-21 6.89 7.11 6.89 7.05 3.1M
2025-02-20 6.97 7.04 6.80 6.86 2.8M
2025-02-19 6.96 7.22 6.88 6.97 5.2M
2025-02-18 6.86 7.04 6.86 6.93 3.3M
2025-02-17 6.80 6.92 6.77 6.82 1.4M
2025-02-14 6.86 6.88 6.77 6.80 2.0M
2025-02-13 6.71 6.91 6.70 6.89 3.3M
2025-02-12 6.79 6.87 6.64 6.70 2.5M
2025-02-11 6.85 6.85 6.74 6.77 2.2M
2025-02-10 6.50 6.88 6.47 6.80 5.4M
2025-02-07 6.48 6.51 6.37 6.48 2.0M
2025-02-06 6.42 6.53 6.42 6.45 1.9M
2025-02-05 6.46 6.53 6.41 6.42 1.7M
2025-02-04 6.44 6.47 6.40 6.45 1.7M
2025-02-03 6.45 6.49 6.39 6.44 2.8M
2025-01-31 6.65 6.68 6.50 6.54 2.4M
2025-01-30 6.38 6.66 6.38 6.65 3.9M
2025-01-29 6.31 6.36 6.24 6.34 1.2M
2025-01-28 6.21 6.31 6.20 6.31 1.4M
2025-01-27 6.22 6.24 6.13 6.21 1.4M
2025-01-24 6.19 6.26 6.18 6.24 1.2M
2025-01-23 6.21 6.28 6.13 6.18 1.6M
2025-01-22 6.18 6.31 6.17 6.18 1.6M
2025-01-21 6.23 6.25 6.14 6.20 1.4M
2025-01-20 6.24 6.26 6.17 6.23 2.1M
2025-01-17 6.08 6.23 6.02 6.21 2.8M
2025-01-16 6.10 6.13 5.98 5.98 1.2M
2025-01-15 5.98 6.10 5.95 6.08 1.3M
2025-01-14 5.99 6.02 5.95 5.95 1.9M
2025-01-13 5.97 6.03 5.88 5.98 1.7M
2025-01-10 6.00 6.03 5.91 5.95 2.2M
2025-01-09 5.98 6.04 5.92 6.00 2.0M
2025-01-08 6.16 6.16 5.95 5.97 2.3M
2025-01-07 6.22 6.27 6.11 6.14 3.1M
2025-01-03 6.18 6.24 6.07 6.22 1.7M
2025-01-02 6.10 6.22 6.07 6.13 1.5M