Scanway SA

SCW
🏛️ 波兰 →
151.00
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 43.25 44.75 42.90 43.30 0.0M
2024-12-27 42.45 43.50 41.90 42.70 0.0M
2024-12-23 42.40 45.00 41.85 42.45 0.0M
2024-12-20 38.90 43.60 38.35 42.40 0.0M
2024-12-19 38.85 38.95 38.40 38.40 0.0M
2024-12-18 37.00 38.85 37.00 38.35 0.0M
2024-12-17 37.90 37.90 37.15 37.30 0.0M
2024-12-16 37.90 37.90 37.15 37.75 0.0M
2024-12-13 37.00 38.00 36.65 38.00 0.0M
2024-12-12 36.60 37.15 36.60 36.95 0.0M
2024-12-11 36.15 36.90 35.10 36.60 0.0M
2024-12-10 37.30 37.30 36.00 36.50 0.0M
2024-12-09 35.60 37.30 35.60 37.00 0.0M
2024-12-06 37.80 38.10 36.00 36.00 0.0M
2024-12-05 37.55 37.80 37.00 37.75 0.0M
2024-12-04 37.40 37.55 36.30 37.50 0.0M
2024-12-03 35.90 37.75 35.90 37.00 0.0M
2024-12-02 35.75 35.95 35.50 35.85 0.0M
2024-11-29 35.20 35.85 35.20 35.50 0.0M
2024-11-28 34.65 36.20 34.65 35.05 0.0M
2024-11-27 34.45 35.00 33.30 35.00 0.0M
2024-11-26 35.25 35.50 34.40 34.40 0.0M
2024-11-25 35.40 35.45 34.40 35.05 0.0M
2024-11-22 35.60 36.15 34.30 35.20 0.0M
2024-11-21 34.85 35.60 34.60 35.60 0.0M
2024-11-20 34.85 36.40 34.15 34.85 0.0M
2024-11-19 34.50 35.20 34.00 34.10 0.0M
2024-11-18 35.95 35.95 33.95 35.85 0.0M
2024-11-15 36.30 36.75 35.00 35.95 0.0M
2024-11-14 37.65 37.65 34.00 36.40 0.0M
2024-11-13 38.25 38.25 36.95 37.70 0.0M
2024-11-12 38.50 39.90 36.95 38.30 0.0M
2024-11-08 37.60 39.85 37.60 38.95 0.0M
2024-11-07 38.00 38.10 37.00 37.40 0.0M
2024-11-06 38.25 38.25 37.00 37.00 0.0M
2024-11-05 39.50 39.95 36.90 38.20 0.0M
2024-11-04 38.80 40.15 38.80 39.00 0.0M
2024-10-31 39.50 39.50 38.25 38.50 0.0M
2024-10-30 37.45 39.90 37.45 39.35 0.0M
2024-10-29 36.90 37.45 36.90 37.45 0.0M
2024-10-28 37.00 37.00 36.30 36.90 0.0M
2024-10-25 36.95 37.45 36.75 37.00 0.0M
2024-10-24 36.80 37.00 36.75 36.75 0.0M
2024-10-23 37.25 37.25 36.30 36.30 0.0M
2024-10-22 36.50 37.80 35.85 37.00 0.0M
2024-10-21 36.60 36.70 36.50 36.50 0.0M
2024-10-18 35.60 37.15 35.60 37.00 0.0M
2024-10-17 35.80 35.80 35.10 35.40 0.0M
2024-10-16 36.95 37.60 36.00 36.00 0.0M
2024-10-15 37.55 37.70 36.60 36.95 0.0M
2024-10-14 36.65 37.95 35.90 37.55 0.0M
2024-10-11 38.95 39.00 36.55 37.65 0.0M
2024-10-10 38.50 39.95 38.50 38.80 0.0M
2024-10-09 39.50 40.75 38.50 39.65 0.0M
2024-10-08 40.15 40.60 37.60 39.00 0.0M
2024-10-07 37.95 40.35 36.15 40.15 0.0M
2024-10-04 37.00 37.80 36.00 37.80 0.0M
2024-10-03 37.90 37.90 37.00 37.80 0.0M
2024-10-02 38.00 38.35 37.00 37.90 0.0M
2024-10-01 39.00 39.00 38.45 38.45 0.0M
2024-09-30 39.80 39.80 39.75 39.75 0.0M
2024-09-27 40.00 40.15 39.20 39.75 0.0M
2024-09-26 39.40 39.95 39.40 39.90 0.0M
2024-09-25 40.20 40.20 39.30 40.15 0.0M
2024-09-24 39.80 41.50 39.80 40.05 0.0M
2024-09-23 42.35 42.65 36.60 39.65 0.0M
2024-09-20 42.25 42.80 41.00 41.00 0.0M
2024-09-19 42.20 42.40 41.70 42.00 0.0M
2024-09-18 42.30 42.50 41.95 42.25 0.0M
2024-09-17 41.05 42.95 41.05 42.00 0.0M
2024-09-16 41.00 41.25 40.60 41.25 0.0M
2024-09-13 41.10 41.20 40.70 40.70 0.0M
2024-09-12 40.85 40.90 40.50 40.60 0.0M
2024-09-11 41.40 41.40 40.15 40.90 0.0M
2024-09-10 42.00 42.05 41.05 41.05 0.0M
2024-09-09 41.10 42.05 41.10 42.05 0.0M
2024-09-06 42.20 42.20 41.00 42.05 0.0M
2024-09-05 42.45 42.80 40.60 42.10 0.0M
2024-09-04 42.50 43.00 41.60 42.45 0.0M
2024-09-03 40.55 43.90 40.00 41.70 0.0M
2024-09-02 41.15 41.95 40.50 40.55 0.0M
2024-08-30 40.20 41.40 40.20 40.50 0.0M
2024-08-29 41.95 41.95 39.95 41.00 0.0M
2024-08-28 41.95 42.00 41.25 41.55 0.0M
2024-08-27 40.85 42.00 40.80 41.55 0.0M
2024-08-26 38.80 41.65 37.70 40.50 0.0M
2024-08-23 42.50 42.50 41.00 42.35 0.0M
2024-08-22 42.80 42.80 40.85 41.70 0.0M
2024-08-21 43.20 43.70 40.70 42.80 0.0M
2024-08-20 41.90 43.80 41.20 42.75 0.0M
2024-08-19 39.90 43.90 39.15 40.25 0.0M
2024-08-16 38.50 39.50 38.00 38.60 0.0M
2024-08-14 36.75 38.50 36.50 37.50 0.0M
2024-08-13 36.40 36.80 35.90 36.75 0.0M
2024-08-12 37.00 37.00 35.50 35.85 0.0M
2024-08-09 36.00 36.75 35.10 35.30 0.0M
2024-08-08 34.20 35.00 34.00 34.00 0.0M
2024-08-07 33.00 33.90 33.00 33.90 0.0M
2024-08-06 32.50 33.95 32.50 33.00 0.0M
2024-08-05 34.10 34.50 32.00 33.90 0.0M
2024-08-02 35.15 35.15 34.30 35.00 0.0M
2024-08-01 36.10 36.10 35.40 35.70 0.0M
2024-07-31 36.30 36.30 35.60 36.10 0.0M
2024-07-30 35.15 36.30 35.15 36.30 0.0M
2024-07-29 34.70 35.20 34.60 35.20 0.0M
2024-07-26 35.10 35.20 34.70 35.10 0.0M
2024-07-25 34.95 35.70 34.95 35.10 0.0M
2024-07-24 35.15 35.15 35.00 35.00 0.0M
2024-07-23 35.20 35.75 35.15 35.75 0.0M
2024-07-22 35.10 35.85 35.10 35.85 0.0M
2024-07-19 34.95 35.05 34.85 35.05 0.0M
2024-07-18 35.30 35.30 34.90 34.90 0.0M
2024-07-17 35.45 36.00 35.30 35.30 0.0M
2024-07-16 35.90 35.90 34.80 34.80 0.0M
2024-07-15 36.00 36.00 35.20 35.30 0.0M
2024-07-12 36.10 36.10 34.80 36.00 0.0M
2024-07-11 35.45 36.10 35.45 36.05 0.0M
2024-07-10 35.75 36.10 35.75 36.10 0.0M
2024-07-09 35.55 35.90 35.10 35.90 0.0M
2024-07-08 34.10 36.10 34.10 35.30 0.0M
2024-07-05 33.50 34.10 33.45 34.10 0.0M
2024-07-04 34.00 34.00 33.90 33.90 0.0M
2024-07-03 34.00 34.00 33.85 33.85 0.0M
2024-07-02 33.90 34.10 33.80 34.10 0.0M
2024-07-01 34.25 34.30 34.00 34.30 0.0M
2024-06-28 34.10 34.25 34.10 34.25 0.0M
2024-06-27 33.65 34.15 33.65 33.75 0.0M
2024-06-26 33.95 34.00 33.95 34.00 0.0M
2024-06-25 33.15 34.40 33.15 34.40 0.0M
2024-06-24 34.50 34.60 32.55 34.40 0.0M
2024-06-21 33.95 34.50 33.95 34.50 0.0M
2024-06-20 34.40 34.40 34.00 34.35 0.0M
2024-06-19 34.35 34.40 34.35 34.40 0.0M
2024-06-18 34.40 34.40 34.00 34.35 0.0M
2024-06-17 34.30 34.40 34.00 34.40 0.0M
2024-06-14 34.25 34.30 33.20 34.30 0.0M
2024-06-13 33.85 34.35 33.20 34.35 0.0M
2024-06-12 34.55 34.55 33.10 33.85 0.0M
2024-06-11 34.45 34.45 33.15 34.30 0.0M
2024-06-10 34.70 34.70 33.75 34.40 0.0M
2024-06-07 33.95 34.95 33.95 34.90 0.0M
2024-06-06 34.10 34.50 33.40 33.95 0.0M
2024-06-05 33.65 34.05 33.35 34.05 0.0M
2024-06-04 34.30 34.70 33.35 34.50 0.0M
2024-06-03 34.10 34.55 34.10 34.40 0.0M
2024-05-31 33.45 34.10 33.30 34.10 0.0M
2024-05-29 33.55 33.95 31.90 33.20 0.0M
2024-05-28 34.20 34.20 33.40 33.95 0.0M
2024-05-27 33.50 34.30 33.05 34.20 0.0M
2024-05-24 33.15 33.75 32.80 33.40 0.0M
2024-05-23 33.80 33.85 32.80 33.85 0.0M
2024-05-22 32.90 34.30 32.60 33.90 0.0M
2024-05-21 32.75 33.30 30.60 32.90 0.0M
2024-05-20 34.70 34.70 30.00 33.15 0.0M
2024-05-17 34.75 34.95 34.05 34.70 0.0M
2024-05-16 36.50 36.85 29.20 34.75 0.0M
2024-05-15 35.30 36.50 34.70 36.30 0.0M
2024-05-14 34.30 35.80 34.30 35.60 0.0M
2024-05-13 35.05 36.50 33.40 33.40 0.0M
2024-05-10 34.40 34.40 33.80 34.00 0.0M
2024-05-09 34.00 35.15 33.75 35.15 0.0M
2024-05-08 34.15 34.70 33.70 34.00 0.0M
2024-05-07 35.35 35.40 34.05 34.95 0.0M
2024-05-06 35.10 35.35 34.35 35.35 0.0M
2024-05-02 35.15 35.15 34.30 35.10 0.0M
2024-04-30 34.80 35.10 34.20 35.10 0.0M
2024-04-29 34.10 35.00 33.95 34.80 0.0M
2024-04-26 33.80 34.15 33.80 34.10 0.0M
2024-04-25 34.40 35.10 33.20 34.00 0.0M
2024-04-24 35.45 35.45 34.35 35.35 0.0M
2024-04-23 34.70 35.50 34.35 35.50 0.0M
2024-04-22 35.50 35.70 34.40 35.65 0.0M
2024-04-19 35.40 35.70 34.20 34.90 0.0M
2024-04-18 35.40 35.40 34.20 35.00 0.0M
2024-04-17 34.90 35.00 34.10 34.50 0.0M
2024-04-16 33.20 37.50 33.20 34.50 0.0M
2024-04-15 33.00 33.65 32.00 33.20 0.0M
2024-04-12 33.95 34.00 33.65 33.65 0.0M
2024-04-11 33.90 34.00 33.05 33.65 0.0M
2024-04-10 33.90 33.95 32.70 33.60 0.0M
2024-04-09 33.85 34.85 33.85 33.85 0.0M
2024-04-08 33.95 34.00 33.00 33.90 0.0M
2024-04-05 32.80 34.00 32.75 34.00 0.0M
2024-04-04 33.55 33.55 32.00 32.40 0.0M
2024-04-03 33.75 33.75 33.50 33.55 0.0M
2024-04-02 33.60 35.00 32.20 33.90 0.0M
2024-03-28 31.36 32.80 30.02 31.80 0.0M
2024-03-27 32.50 33.50 29.20 30.01 0.0M
2024-03-26 33.20 34.00 33.00 33.97 0.0M
2024-03-25 34.00 34.70 32.47 34.00 0.0M
2024-03-22 34.00 34.00 33.99 34.00 0.0M
2024-03-21 33.37 35.00 33.00 33.99 0.0M
2024-03-20 35.63 35.63 33.00 35.40 0.0M
2024-03-19 36.50 36.50 33.80 35.80 0.0M
2024-03-18 36.20 37.86 35.48 36.38 0.0M
2024-03-15 35.48 37.00 35.48 36.20 0.0M
2024-03-14 35.70 35.70 34.90 35.50 0.0M
2024-03-13 35.98 35.98 35.98 35.98 0.0M
2024-03-12 36.50 36.50 34.06 35.98 0.0M
2024-03-11 35.80 36.50 35.00 36.00 0.0M
2024-03-08 33.60 35.49 33.60 35.00 0.0M
2024-03-07 35.80 35.80 33.00 34.86 0.0M
2024-03-06 36.20 36.20 34.41 35.40 0.0M
2024-03-05 34.40 36.00 34.40 36.00 0.0M
2024-03-04 36.46 36.46 34.50 34.50 0.0M
2024-03-01 36.66 37.44 35.71 35.71 0.0M
2024-02-29 37.00 37.46 36.66 36.66 0.0M
2024-02-28 37.98 37.98 36.80 37.00 0.0M
2024-02-27 37.00 38.44 37.00 37.98 0.0M
2024-02-26 38.45 38.45 37.70 38.38 0.0M
2024-02-23 36.35 39.35 36.35 38.50 0.0M
2024-02-22 36.29 36.50 35.80 36.50 0.0M
2024-02-21 35.60 36.28 35.30 36.28 0.0M
2024-02-20 36.00 36.18 35.00 36.18 0.0M
2024-02-19 36.30 36.30 35.50 36.20 0.0M
2024-02-16 34.50 37.00 34.50 36.30 0.0M
2024-02-15 37.00 37.88 33.00 34.40 0.0M
2024-02-14 37.87 37.88 36.50 36.50 0.0M
2024-02-13 39.00 39.00 36.00 38.16 0.0M
2024-02-12 39.50 39.50 38.56 39.28 0.0M
2024-02-09 41.89 41.90 39.20 39.67 0.0M
2024-02-08 42.50 42.68 40.00 40.00 0.0M
2024-02-07 41.90 42.74 41.85 42.50 0.0M
2024-02-06 42.78 42.78 41.32 42.05 0.0M
2024-02-05 40.35 43.00 40.34 42.79 0.0M
2024-02-02 40.00 40.35 39.78 40.34 0.0M
2024-02-01 39.61 39.84 38.56 39.79 0.0M
2024-01-31 39.54 39.61 38.54 39.60 0.0M
2024-01-30 38.16 41.00 38.15 39.61 0.0M
2024-01-29 37.70 38.16 37.00 38.00 0.0M
2024-01-26 37.70 37.80 37.00 37.80 0.0M
2024-01-25 38.30 38.30 36.72 37.50 0.0M
2024-01-24 37.00 39.92 37.00 37.00 0.0M
2024-01-23 36.70 37.00 36.70 37.00 0.0M
2024-01-22 36.81 37.00 36.80 37.00 0.0M
2024-01-19 36.99 37.00 36.08 36.80 0.0M
2024-01-18 36.34 36.99 36.34 36.99 0.0M
2024-01-17 36.98 36.98 36.95 36.95 0.0M
2024-01-16 36.99 36.99 36.30 36.98 0.0M
2024-01-15 36.80 36.99 36.40 36.99 0.0M
2024-01-12 36.88 36.99 36.11 36.99 0.0M
2024-01-11 36.50 36.88 35.91 36.88 0.0M
2024-01-10 36.99 37.00 36.34 36.50 0.0M
2024-01-09 36.95 36.99 36.95 36.99 0.0M
2024-01-08 36.46 36.95 35.80 36.95 0.0M
2024-01-05 36.89 36.89 35.81 36.46 0.0M
2024-01-04 36.00 36.90 35.80 36.88 0.0M
2024-01-03 36.00 36.30 35.80 35.80 0.0M
2024-01-02 37.00 37.00 35.52 36.00 0.0M