Serinus Energy Inc

SENP
🏛️ 波兰 →
0.71
最后更新: 2025-05-19
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
2021-12-30 6.35 6.69 6.29 6.39 0.1M
2021-12-29 5.99 6.40 5.99 6.31 0.1M
2021-12-28 6.21 6.27 5.99 5.99 0.2M
2021-12-27 6.30 6.40 6.18 6.21 0.4M
2021-12-23 6.40 6.45 6.20 6.29 0.1M
2021-12-22 6.33 6.64 6.31 6.46 0.1M
2021-12-21 6.25 6.39 6.20 6.35 0.1M
2021-12-20 6.50 6.59 6.12 6.40 0.1M
2021-12-17 6.80 6.90 6.60 6.80 0.0M
2021-12-16 6.99 6.99 6.73 6.90 0.0M
2021-12-15 6.70 7.20 6.65 6.99 0.1M
2021-12-14 7.00 7.09 6.39 6.70 0.1M
2021-12-13 7.12 7.20 6.90 7.00 0.1M
2021-12-10 7.03 7.39 6.86 7.30 0.0M
2021-12-09 7.30 7.40 7.00 7.10 0.1M
2021-12-08 7.55 7.58 7.30 7.36 0.0M
2021-12-07 7.26 7.60 7.26 7.49 0.1M
2021-12-06 7.60 7.60 7.23 7.26 0.1M
2021-12-03 7.40 7.69 7.40 7.60 0.0M
2021-12-02 7.70 7.70 7.20 7.40 0.1M
2021-12-01 7.50 7.92 7.50 7.62 0.0M
2021-11-30 7.50 7.94 7.30 7.54 0.1M
2021-11-29 8.20 8.20 7.50 7.60 0.1M
2021-11-26 8.45 8.61 8.10 8.10 0.1M
2021-11-25 8.84 8.84 8.40 8.62 0.0M
2021-11-24 8.87 8.94 8.51 8.84 0.0M
2021-11-23 8.41 8.99 8.41 8.83 0.1M
2021-11-22 8.15 8.69 8.15 8.60 0.1M
2021-11-19 8.55 8.66 8.10 8.30 0.1M
2021-11-18 8.86 8.86 8.46 8.50 0.0M
2021-11-17 8.80 9.00 8.72 8.87 0.0M
2021-11-16 8.80 9.19 8.62 8.85 0.1M
2021-11-15 8.70 8.99 8.70 8.83 0.0M
2021-11-12 8.80 9.00 8.65 8.78 0.0M
2021-11-10 9.00 9.10 8.51 8.74 0.1M
2021-11-09 9.38 9.38 8.70 9.10 0.1M
2021-11-08 9.40 9.49 9.26 9.33 0.0M
2021-11-05 9.59 9.70 9.37 9.40 0.1M
2021-11-04 9.70 9.75 9.46 9.59 0.0M
2021-11-03 9.40 9.90 9.39 9.70 0.1M
2021-11-02 9.27 9.69 9.26 9.39 0.1M
2021-10-29 9.47 9.48 9.28 9.35 0.1M
2021-10-28 9.50 9.50 9.27 9.40 0.1M
2021-10-27 9.50 9.70 9.41 9.58 0.1M
2021-10-26 10.20 10.29 9.64 9.64 0.1M
2021-10-25 9.80 10.34 9.76 10.14 0.2M
2021-10-22 9.50 9.89 9.30 9.85 0.1M
2021-10-21 9.60 9.69 9.30 9.38 0.1M
2021-10-20 9.32 9.69 9.15 9.30 0.1M
2021-10-19 10.10 10.46 9.50 9.50 0.1M
2021-10-18 9.78 10.30 9.40 10.10 0.2M
2021-10-15 9.50 9.70 9.07 9.70 0.2M
2021-10-14 9.60 9.87 9.50 9.55 0.1M
2021-10-13 9.70 10.20 9.42 9.67 0.2M
2021-10-12 9.90 10.19 9.40 9.69 0.3M
2021-10-11 9.00 10.40 8.90 9.84 0.4M
2021-10-08 9.53 9.79 8.94 8.95 0.3M
2021-10-07 9.90 10.40 9.25 9.70 0.5M
2021-10-06 11.50 11.66 9.52 9.72 1.8M
2021-10-05 9.00 11.80 8.81 11.80 1.4M
2021-10-04 8.50 9.35 8.18 9.04 0.2M
2021-10-01 8.71 8.90 8.30 8.49 0.1M
2021-09-30 8.85 8.90 8.48 8.75 0.1M
2021-09-29 8.39 9.00 8.05 8.78 0.2M
2021-09-28 8.80 9.40 8.21 8.39 0.3M
2021-09-27 7.90 8.80 7.85 8.64 0.2M
2021-09-24 7.92 7.97 7.80 7.84 0.0M
2021-09-23 7.92 7.98 7.85 7.90 0.0M
2021-09-22 7.95 8.00 7.82 7.86 0.0M
2021-09-21 7.75 7.99 7.75 7.93 0.0M
2021-09-20 8.10 8.10 7.62 7.75 0.1M
2021-09-17 8.49 8.50 8.00 8.20 0.1M
2021-09-16 8.50 8.64 8.25 8.44 0.1M
2021-09-15 8.80 9.20 8.50 8.50 0.2M
2021-09-14 8.10 9.48 8.10 8.79 0.6M
2021-09-13 7.92 8.08 7.75 8.00 0.1M
2021-09-10 7.84 7.97 7.72 7.80 0.0M
2021-09-09 7.93 7.93 7.71 7.87 0.0M
2021-09-08 7.58 8.09 7.56 7.93 0.1M
2021-09-07 7.60 8.10 7.50 7.68 0.2M
2021-09-06 7.61 7.73 7.51 7.54 0.0M
2021-09-03 7.59 7.82 7.48 7.74 0.1M
2021-09-02 7.82 7.82 7.45 7.59 0.1M
2021-09-01 7.58 8.15 7.40 7.82 0.2M
2021-08-31 7.50 7.60 7.40 7.42 0.0M
2021-08-30 7.62 7.70 7.40 7.52 0.0M
2021-08-27 7.50 7.61 7.50 7.61 0.0M
2021-08-26 7.45 7.60 7.41 7.47 0.0M
2021-08-25 7.70 7.70 7.40 7.44 0.1M
2021-08-24 7.56 8.19 7.53 7.63 0.2M
2021-08-23 7.40 7.50 7.25 7.48 0.1M
2021-08-20 7.64 7.71 7.30 7.40 0.1M
2021-08-19 7.67 7.70 7.62 7.68 0.0M
2021-08-18 7.71 7.71 7.62 7.71 0.0M
2021-08-17 7.70 7.75 7.54 7.71 0.1M
2021-08-16 7.91 7.91 7.58 7.61 0.1M
2021-08-13 8.30 8.45 7.85 7.92 0.2M
2021-08-12 8.50 8.65 8.20 8.49 0.3M
2021-08-11 8.87 9.25 8.80 9.17 0.1M
2021-08-10 8.70 8.87 8.66 8.87 0.0M
2021-08-09 8.79 9.00 8.50 8.79 0.1M
2021-08-06 8.87 8.87 8.70 8.79 0.0M
2021-08-05 8.86 8.86 8.67 8.85 0.0M
2021-08-04 8.85 8.99 8.61 8.82 0.0M
2021-08-03 8.83 9.30 8.66 8.85 0.1M
2021-08-02 9.05 9.20 8.82 9.00 0.0M
2021-07-30 8.80 9.26 8.70 9.20 0.1M
2021-07-29 9.09 9.10 8.70 8.79 0.0M
2021-07-28 9.03 9.17 8.90 8.99 0.0M
2021-07-27 9.10 9.24 9.03 9.04 0.0M
2021-07-26 9.30 9.46 9.00 9.05 0.1M
2021-07-23 9.30 9.47 9.20 9.30 0.0M
2021-07-22 9.40 9.68 9.00 9.30 0.1M
2021-07-21 8.82 9.50 8.50 9.40 0.2M
2021-07-20 8.90 8.94 8.40 8.70 0.1M
2021-07-19 8.68 9.40 8.54 8.89 0.2M
2021-07-16 9.40 9.57 8.54 8.60 0.4M
2021-07-15 7.54 10.04 7.42 9.40 1.7M
2021-07-14 7.58 7.58 7.44 7.54 0.0M
2021-07-13 7.50 7.59 7.46 7.58 0.0M
2021-07-12 7.51 7.60 7.40 7.53 0.1M
2021-07-09 7.60 7.70 7.52 7.60 0.0M
2021-07-08 7.65 7.70 7.51 7.69 0.0M
2021-07-07 7.69 7.70 7.61 7.70 0.0M
2021-07-06 7.75 8.00 7.60 7.70 0.1M
2021-07-05 7.75 7.75 7.62 7.74 0.0M
2021-07-02 7.75 7.77 7.60 7.75 0.0M
2021-07-01 7.76 7.78 7.59 7.72 0.0M
2021-06-30 7.90 7.98 7.70 7.79 0.0M
2021-06-29 7.74 8.38 7.60 7.85 0.2M
2021-06-28 7.61 7.74 7.50 7.74 0.0M
2021-06-25 7.55 7.75 7.51 7.65 0.0M
2021-06-24 7.80 7.86 7.50 7.67 0.1M
2021-06-23 7.88 8.00 7.50 7.80 0.1M
2021-06-22 8.20 8.29 7.80 8.00 0.1M
2021-06-21 7.40 8.48 7.40 8.20 0.3M
2021-06-18 7.34 7.45 7.22 7.30 0.0M
2021-06-17 7.55 7.55 7.22 7.34 0.0M
2021-06-16 7.69 7.69 7.50 7.60 0.0M
2021-06-15 7.76 7.76 7.55 7.69 0.0M
2021-06-14 7.70 7.72 7.62 7.65 0.0M
2021-06-11 7.52 7.69 7.52 7.60 0.0M
2021-06-10 7.59 7.68 7.50 7.67 0.0M
2021-06-09 7.52 7.60 7.52 7.53 0.0M
2021-06-08 7.64 7.68 7.52 7.52 0.0M
2021-06-07 7.87 7.87 7.60 7.62 0.0M
2021-06-04 7.80 7.90 7.60 7.73 0.0M
2021-06-02 7.70 7.78 7.60 7.76 0.0M
2021-06-01 7.50 7.79 7.50 7.60 0.0M
2021-05-31 7.46 7.60 7.45 7.50 0.0M
2021-05-28 7.41 7.65 7.40 7.46 0.0M
2021-05-27 7.47 7.55 7.30 7.41 0.0M
2021-05-26 7.60 7.60 7.50 7.52 0.0M
2021-05-25 7.70 7.79 7.60 7.60 0.0M
2021-05-24 7.81 7.89 7.60 7.61 0.0M
2021-05-21 7.80 7.90 7.78 7.81 0.0M
2021-05-20 7.80 7.87 7.60 7.87 0.1M
2021-05-19 7.90 7.95 7.77 7.80 0.1M
2021-05-18 8.00 8.00 7.73 7.80 0.0M
2021-05-17 7.80 8.10 7.61 8.08 0.1M
2021-05-14 8.20 8.22 7.70 7.82 0.2M
2021-05-13 8.25 8.35 7.97 8.16 0.1M
2021-05-12 8.84 8.90 7.96 8.50 0.1M
2021-05-11 8.44 8.95 8.25 8.70 0.2M
2021-05-10 8.17 8.70 8.16 8.42 0.1M
2021-05-07 8.24 8.40 7.90 8.02 0.1M
2021-05-06 7.50 8.95 7.41 8.05 0.2M
2021-05-05 7.40 7.65 7.40 7.60 0.0M
2021-05-04 7.90 7.90 7.31 7.40 0.1M
2021-04-30 8.03 8.10 7.60 7.80 0.2M
2021-04-29 8.29 8.30 8.01 8.10 0.1M
2021-04-28 7.90 8.30 7.90 8.19 0.1M
2021-04-27 8.60 8.75 7.90 8.00 0.2M
2021-04-26 7.35 8.89 7.35 8.60 0.7M
2021-04-23 7.79 7.80 7.10 7.21 0.2M
2021-04-22 6.50 7.87 6.50 7.40 0.5M
2021-04-21 7.41 7.50 6.25 6.50 0.6M
2021-04-20 8.05 8.05 7.50 7.50 0.3M
2021-04-19 8.80 8.80 8.05 8.10 0.2M
2021-04-16 9.00 9.05 8.70 8.70 0.2M
2021-04-15 8.90 9.21 8.80 8.85 0.2M
2021-04-14 9.00 9.57 8.80 8.85 0.3M
2021-04-13 9.40 9.40 9.08 9.10 0.1M
2021-04-12 9.50 9.56 9.20 9.39 0.2M
2021-04-09 9.69 9.77 9.40 9.50 0.2M
2021-04-08 10.00 10.00 9.63 9.63 0.1M
2021-04-07 10.20 10.20 9.90 9.90 0.1M
2021-04-06 10.00 10.25 9.80 10.17 0.1M
2021-04-01 9.80 10.39 9.65 9.74 0.1M
2021-03-31 10.10 10.30 9.60 9.90 0.2M
2021-03-30 10.10 10.20 9.95 10.10 0.1M
2021-03-29 10.30 10.50 9.90 10.20 0.1M
2021-03-26 9.65 11.00 9.50 10.10 0.6M
2021-03-25 12.20 12.20 10.10 10.30 0.9M
2021-03-24 9.60 12.30 9.50 12.00 1.7M
2021-03-23 9.40 9.60 9.40 9.55 0.1M
2021-03-22 9.60 9.80 9.40 9.45 0.1M
2021-03-19 9.70 9.70 9.40 9.50 0.1M
2021-03-18 9.55 9.95 9.35 9.70 0.1M
2021-03-17 9.90 9.90 9.10 9.45 0.2M
2021-03-16 10.00 10.10 9.70 9.85 0.1M
2021-03-15 10.00 10.20 9.75 10.00 0.1M
2021-03-12 10.10 10.40 9.90 10.10 0.1M
2021-03-11 10.10 10.60 9.80 10.10 0.2M
2021-03-10 10.40 10.70 10.00 10.10 0.2M
2021-03-09 10.30 10.70 10.10 10.40 0.2M
2021-03-08 11.00 11.70 10.30 10.30 0.5M
2021-03-05 10.10 11.40 9.45 10.80 1.1M
2021-03-04 9.30 11.30 8.60 10.10 0.9M
2021-03-03 9.70 10.00 9.00 9.20 0.5M
2021-03-02 10.30 10.30 9.70 9.90 0.2M
2021-03-01 10.60 10.70 10.00 10.30 0.2M
2021-02-26 10.50 11.10 10.10 10.30 0.3M
2021-02-25 11.20 12.00 10.60 10.70 1.0M
2021-02-24 12.20 12.60 11.00 11.10 1.1M
2021-02-23 11.00 13.00 11.00 12.40 2.7M
2021-02-22 8.95 9.55 8.80 9.40 0.2M
2021-02-19 8.70 9.20 8.70 8.95 0.3M
2021-02-18 9.20 9.70 8.35 9.00 0.8M
2021-02-17 9.50 9.65 9.25 9.40 0.2M
2021-02-16 10.00 10.00 9.35 9.65 0.3M
2021-02-15 10.40 10.70 9.70 10.20 0.4M
2021-02-12 10.10 10.70 9.60 10.40 0.7M
2021-02-11 10.50 10.80 9.70 10.10 0.6M
2021-02-10 9.70 11.00 9.70 10.30 1.3M
2021-02-09 9.70 11.20 8.75 9.50 3.3M
2021-02-08 8.10 10.20 7.40 9.30 4.0M
2021-02-05 10.40 10.70 7.70 8.05 4.2M
2021-02-04 13.50 15.90 11.40 11.40 3.4M
2021-02-03 16.40 20.00 14.80 15.80 3.5M
2021-02-02 12.10 15.30 11.70 15.30 2.1M
2021-02-01 9.70 11.60 9.50 11.60 1.2M
2021-01-29 9.50 10.40 8.55 9.30 1.6M
2021-01-28 8.50 9.80 7.90 9.60 2.9M
2021-01-27 6.00 7.50 5.70 7.50 1.1M
2021-01-26 4.60 5.90 4.50 5.70 0.9M
2021-01-25 5.40 5.45 4.60 4.76 0.5M
2021-01-22 5.85 6.20 4.92 5.30 1.4M
2021-01-21 4.84 6.00 4.40 6.00 1.4M
2021-01-20 3.40 4.40 3.40 4.40 0.6M
2021-01-19 3.42 3.50 3.34 3.38 0.2M
2021-01-18 3.00 3.40 3.00 3.40 0.3M
2021-01-15 3.02 3.06 2.94 2.96 0.1M
2021-01-14 2.84 3.10 2.80 3.02 0.2M
2021-01-13 2.90 2.98 2.80 2.86 0.1M
2021-01-12 3.16 3.20 2.86 3.00 0.2M
2021-01-11 2.88 3.28 2.80 3.14 0.4M
2021-01-08 2.90 3.00 2.80 2.86 0.4M
2021-01-07 2.44 2.82 2.40 2.82 0.4M
2021-01-05 2.44 2.48 2.36 2.44 0.1M
2021-01-04 2.52 2.52 2.40 2.44 0.3M