Triggo SA

TGGP
🏛️ 波兰 →
0.80
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 4.52 4.52 4.52 4.52 0.0M
2022-12-28 4.83 4.83 4.27 4.41 0.0M
2022-12-27 4.99 4.99 4.31 4.47 0.0M
2022-12-23 4.39 4.99 4.39 4.99 0.0M
2022-12-22 4.45 4.45 4.16 4.38 0.0M
2022-12-21 4.45 4.45 4.21 4.41 0.0M
2022-12-20 4.21 4.42 4.20 4.42 0.0M
2022-12-19 4.29 4.46 4.20 4.40 0.0M
2022-12-16 4.42 4.51 4.31 4.50 0.0M
2022-12-15 4.40 4.56 4.40 4.53 0.0M
2022-12-14 4.36 4.36 4.20 4.36 0.0M
2022-12-13 4.28 4.58 4.10 4.40 0.0M
2022-12-12 4.41 4.41 4.13 4.34 0.0M
2022-12-09 4.24 4.60 4.20 4.59 0.0M
2022-12-08 4.21 4.21 4.00 4.21 0.0M
2022-12-07 4.22 4.22 4.22 4.22 0.0M
2022-12-06 4.24 4.24 4.22 4.24 0.0M
2022-12-05 4.00 4.25 4.00 4.24 0.0M
2022-12-02 4.00 4.27 4.00 4.27 0.0M
2022-12-01 4.24 4.24 3.96 4.00 0.0M
2022-11-30 3.97 4.15 3.96 4.14 0.0M
2022-11-29 4.19 4.20 3.96 4.20 0.0M
2022-11-28 4.26 4.27 3.82 4.20 0.0M
2022-11-25 4.16 4.26 3.91 4.26 0.0M
2022-11-24 4.03 4.20 3.82 4.18 0.0M
2022-11-23 4.20 4.29 3.87 4.03 0.0M
2022-11-22 4.00 4.36 3.80 3.93 0.0M
2022-11-21 4.14 4.39 3.79 4.37 0.0M
2022-11-18 4.40 4.42 4.39 4.39 0.0M
2022-11-17 4.20 4.61 4.20 4.39 0.0M
2022-11-16 4.20 4.56 3.51 4.20 0.0M
2022-11-15 5.00 5.40 4.00 4.01 0.0M
2022-11-14 6.00 6.60 4.80 4.80 0.0M
2022-11-10 5.60 6.20 5.60 6.20 0.0M
2022-11-09 5.90 5.90 5.14 5.88 0.0M
2022-11-07 5.80 5.98 5.80 5.98 0.0M
2022-11-04 5.80 5.80 5.50 5.80 0.0M
2022-11-03 5.80 5.80 5.80 5.80 0.0M
2022-11-02 5.22 5.98 5.20 5.80 0.0M
2022-10-31 5.66 5.66 5.20 5.48 0.0M
2022-10-28 5.68 5.68 5.30 5.66 0.0M
2022-10-27 5.66 5.66 5.66 5.66 0.0M
2022-10-26 5.14 6.16 5.14 5.68 0.0M
2022-10-25 5.50 5.70 5.12 5.50 0.0M
2022-10-24 5.62 5.94 5.50 5.78 0.0M
2022-10-21 6.66 6.66 5.80 6.10 0.0M
2022-10-20 6.56 6.56 6.20 6.54 0.0M
2022-10-18 6.90 6.90 6.90 6.90 0.0M
2022-10-17 6.90 6.90 6.80 6.80 0.0M
2022-10-14 6.90 6.90 6.80 6.90 0.0M
2022-10-13 6.90 6.90 6.90 6.90 0.0M
2022-10-12 6.64 6.90 6.56 6.70 0.0M
2022-10-11 6.64 6.90 6.64 6.90 0.0M
2022-10-07 6.90 6.90 6.90 6.90 0.0M
2022-10-05 6.82 6.82 6.82 6.82 0.0M
2022-10-04 6.82 6.82 6.82 6.82 0.0M
2022-10-03 6.56 6.82 6.56 6.82 0.0M
2022-09-30 6.82 6.82 6.82 6.82 0.0M
2022-09-29 6.44 6.90 6.44 6.90 0.0M
2022-09-28 6.44 6.44 6.44 6.44 0.0M
2022-09-27 6.40 6.52 6.00 6.00 0.0M
2022-09-23 6.00 6.40 6.00 6.40 0.0M
2022-09-22 6.40 6.40 6.40 6.40 0.0M
2022-09-21 6.48 6.50 6.10 6.40 0.0M
2022-09-20 6.50 6.86 6.10 6.48 0.0M
2022-09-19 6.86 6.86 6.72 6.72 0.0M
2022-09-16 6.70 6.86 6.70 6.86 0.0M
2022-09-15 6.70 6.70 6.50 6.70 0.0M
2022-09-14 6.70 6.70 6.50 6.70 0.0M
2022-09-13 6.92 6.92 6.50 6.50 0.0M
2022-09-12 6.12 6.92 6.12 6.92 0.0M
2022-09-09 6.54 6.54 6.02 6.44 0.0M
2022-09-08 6.40 6.44 6.10 6.10 0.0M
2022-09-07 6.04 6.44 6.00 6.40 0.0M
2022-09-06 6.44 6.80 6.00 6.02 0.0M
2022-09-05 6.44 6.44 6.00 6.00 0.0M
2022-09-02 6.00 6.60 5.40 6.44 0.0M
2022-09-01 6.66 6.66 6.20 6.20 0.0M
2022-08-31 6.10 6.72 6.10 6.72 0.0M
2022-08-30 6.30 6.30 5.32 6.28 0.0M
2022-08-29 6.46 6.46 6.10 6.18 0.0M
2022-08-26 6.00 6.80 6.00 6.74 0.0M
2022-08-25 5.98 5.98 5.96 5.96 0.0M
2022-08-24 5.70 6.00 5.00 6.00 0.0M
2022-08-23 6.20 6.20 5.72 6.00 0.0M
2022-08-22 6.38 6.38 6.38 6.38 0.0M
2022-08-19 6.00 6.38 6.00 6.38 0.0M
2022-08-18 6.80 6.80 6.00 6.40 0.0M
2022-08-17 6.92 6.92 6.20 6.80 0.0M
2022-08-16 7.00 7.00 6.62 6.92 0.0M
2022-08-12 7.24 7.30 7.00 7.30 0.0M
2022-08-11 7.16 7.64 7.12 7.30 0.0M
2022-08-10 7.60 7.72 6.38 7.12 0.0M
2022-08-09 7.86 7.88 7.00 7.78 0.0M
2022-08-08 7.10 7.90 7.10 7.88 0.0M
2022-08-05 7.90 7.90 6.90 7.80 0.0M
2022-08-04 7.12 7.88 7.00 7.00 0.0M
2022-08-03 7.90 7.90 6.90 7.88 0.0M
2022-08-02 7.90 7.90 7.08 7.10 0.0M
2022-08-01 8.18 8.50 7.08 7.90 0.0M
2022-07-29 6.96 8.26 6.52 8.00 0.0M
2022-07-28 7.00 7.00 7.00 7.00 0.0M
2022-07-27 6.52 7.00 6.40 7.00 0.0M
2022-07-26 6.16 7.00 6.16 7.00 0.0M
2022-07-25 6.50 7.00 6.10 6.12 0.0M
2022-07-22 6.50 7.10 5.72 6.90 0.0M
2022-07-21 5.50 6.60 5.50 6.50 0.0M
2022-07-20 5.30 5.40 4.98 5.40 0.0M
2022-07-19 5.00 5.30 4.94 5.30 0.0M
2022-07-18 5.16 5.50 5.00 5.18 0.0M
2022-07-15 5.40 5.44 4.68 5.18 0.0M
2022-07-14 5.40 5.50 5.12 5.40 0.0M
2022-07-13 5.60 5.60 4.63 5.40 0.0M
2022-07-12 5.60 5.60 5.22 5.46 0.0M
2022-07-11 5.32 6.08 5.32 5.46 0.0M
2022-07-08 5.38 5.40 4.74 5.32 0.0M
2022-07-07 4.86 5.70 4.30 5.40 0.0M
2022-07-06 4.46 4.88 4.00 4.88 0.0M
2022-07-05 5.34 5.34 3.80 4.20 0.0M
2022-07-04 5.56 5.94 4.58 5.12 0.0M
2022-07-01 5.32 6.18 5.24 5.70 0.0M
2022-06-30 6.38 6.42 5.24 5.24 0.0M
2022-06-29 6.00 7.20 5.02 6.26 0.0M
2022-06-28 4.35 5.50 3.90 5.50 0.0M
2022-06-27 3.51 4.67 3.51 4.28 0.0M
2022-06-24 5.20 5.20 3.60 3.61 0.0M
2022-06-23 7.70 8.30 4.91 4.91 0.1M
2022-06-22 9.40 9.58 7.52 7.70 0.0M
2022-06-21 10.00 10.00 9.26 9.40 0.0M
2022-06-20 12.00 12.00 9.60 9.92 0.0M
2022-06-17 14.00 15.00 11.40 11.95 0.0M
2022-06-15 17.80 17.80 14.25 14.25 0.0M
2022-06-14 18.85 18.85 16.35 17.00 0.0M
2022-06-13 21.60 21.60 17.75 17.75 0.0M
2022-06-10 17.00 24.00 15.10 21.90 0.0M
2022-06-09 17.50 17.80 17.00 17.00 0.0M
2022-06-08 16.85 18.80 16.85 17.85 0.0M
2022-06-07 20.20 20.20 16.30 16.30 0.0M
2022-06-06 20.00 20.70 18.00 20.00 0.0M
2022-06-03 24.60 25.20 19.20 19.20 0.0M
2022-06-02 26.20 27.00 24.00 25.40 0.0M
2022-06-01 28.50 28.50 25.00 26.70 0.0M
2022-05-31 28.60 28.60 27.00 28.50 0.0M
2022-05-30 28.70 28.90 28.00 28.50 0.0M
2022-05-27 28.90 30.00 28.00 28.00 0.0M
2022-05-26 29.00 29.00 27.50 28.80 0.0M
2022-05-25 29.30 30.60 27.80 29.50 0.0M
2022-05-24 30.80 30.80 29.50 30.50 0.0M
2022-05-23 31.70 31.70 29.60 31.00 0.0M
2022-05-20 31.40 32.70 30.00 31.50 0.0M
2022-05-19 30.30 31.40 30.00 31.40 0.0M
2022-05-18 33.30 33.70 31.00 32.40 0.0M
2022-05-17 35.40 35.80 32.00 33.70 0.0M
2022-05-16 35.50 35.50 34.00 34.40 0.0M
2022-05-13 34.70 35.50 33.00 35.50 0.0M
2022-05-12 35.00 35.00 32.60 34.70 0.0M
2022-05-11 34.40 36.40 34.00 34.00 0.0M
2022-05-10 33.10 36.30 32.10 33.90 0.0M
2022-05-09 32.20 34.60 31.60 34.00 0.0M
2022-05-06 34.10 35.00 31.00 34.80 0.0M
2022-05-05 36.40 36.40 33.00 34.10 0.0M
2022-05-04 36.40 36.70 34.00 35.40 0.0M
2022-05-02 36.00 36.70 34.00 35.50 0.0M
2022-04-29 37.70 37.70 33.30 35.80 0.0M
2022-04-28 38.00 39.70 35.00 36.80 0.0M
2022-04-27 39.80 39.90 36.90 39.60 0.0M
2022-04-26 40.20 41.20 37.40 40.00 0.0M
2022-04-22 40.00 41.20 37.70 41.00 0.0M
2022-04-21 40.20 41.80 39.00 41.60 0.0M
2022-04-20 43.20 43.20 40.20 42.90 0.0M
2022-04-19 43.50 43.50 42.00 43.20 0.0M
2022-04-14 43.70 43.70 41.20 41.20 0.0M
2022-04-13 40.20 43.70 40.20 43.30 0.0M
2022-04-12 39.00 40.20 39.00 40.20 0.0M
2022-04-11 40.20 40.20 40.20 40.20 0.0M
2022-04-08 40.00 40.20 40.00 40.20 0.0M
2022-04-07 40.00 40.00 39.80 40.00 0.0M
2022-04-06 40.00 40.10 39.00 39.90 0.0M
2022-04-05 40.00 40.48 39.00 40.10 0.0M
2022-04-04 40.49 40.49 39.20 40.00 0.0M
2022-04-01 40.49 40.50 40.00 40.49 0.0M
2022-03-31 40.50 40.50 40.50 40.50 0.0M
2022-03-30 40.69 40.74 39.10 40.00 0.0M
2022-03-29 40.00 40.80 38.70 40.74 0.0M
2022-03-28 40.80 40.80 38.41 40.67 0.0M
2022-03-25 40.80 43.00 38.51 40.80 0.0M
2022-03-24 42.80 42.80 39.00 40.80 0.0M
2022-03-23 42.00 43.00 39.00 42.49 0.0M
2022-03-22 42.78 43.50 39.80 43.00 0.0M
2022-03-18 42.77 42.78 42.77 42.78 0.0M
2022-03-17 42.70 42.70 42.68 42.70 0.0M
2022-03-15 42.30 47.60 39.40 42.77 0.0M
2022-03-14 46.20 46.20 41.00 44.00 0.0M
2022-03-11 43.97 45.00 41.90 44.98 0.0M
2022-03-10 42.50 43.97 41.50 43.50 0.0M
2022-03-09 37.18 43.89 37.18 43.00 0.0M
2022-03-08 36.54 37.18 34.60 37.18 0.0M
2022-03-07 37.15 38.50 33.20 37.88 0.0M
2022-03-04 39.82 39.82 39.80 39.82 0.0M
2022-03-03 38.40 40.00 34.00 39.85 0.0M
2022-03-02 41.00 44.00 34.50 43.97 0.0M
2022-03-01 41.00 43.99 40.00 43.99 0.0M
2022-02-28 39.00 44.95 39.00 44.90 0.0M
2022-02-25 40.00 44.90 38.10 41.60 0.0M
2022-02-24 42.02 44.00 33.63 40.00 0.0M
2022-02-23 43.00 45.00 43.00 45.00 0.0M
2022-02-22 42.00 45.09 42.00 45.00 0.0M
2022-02-21 46.90 46.90 40.86 45.00 0.0M
2022-02-18 47.78 47.78 44.89 46.90 0.0M
2022-02-17 47.87 47.87 46.50 47.87 0.0M
2022-02-16 47.00 47.86 47.00 47.50 0.0M
2022-02-15 46.10 48.00 44.00 47.50 0.0M
2022-02-14 47.51 48.50 46.10 47.50 0.0M
2022-02-11 47.70 48.60 47.70 48.60 0.0M
2022-02-10 48.94 48.94 47.70 48.47 0.0M
2022-02-09 48.00 48.87 47.60 48.85 0.0M
2022-02-08 48.00 48.48 48.00 48.47 0.0M
2022-02-07 46.11 48.94 46.00 48.94 0.0M
2022-02-04 48.49 48.49 46.10 48.48 0.0M
2022-02-03 46.51 48.79 46.10 48.48 0.0M
2022-02-02 49.40 50.00 46.30 49.00 0.0M
2022-02-01 50.00 50.00 46.12 49.39 0.0M
2022-01-31 49.90 49.90 49.89 49.90 0.0M
2022-01-28 50.70 50.70 47.00 49.70 0.0M
2022-01-27 49.20 49.90 48.30 49.90 0.0M
2022-01-26 47.80 49.20 47.40 49.20 0.0M
2022-01-25 47.00 47.80 46.00 47.80 0.0M
2022-01-24 49.19 49.19 46.20 46.20 0.0M
2022-01-21 47.00 50.08 45.00 49.19 0.0M
2022-01-20 50.00 50.90 47.60 50.50 0.0M
2022-01-19 50.00 51.00 48.01 50.00 0.0M
2022-01-18 48.02 51.30 46.00 50.50 0.0M
2022-01-17 52.59 52.59 48.00 51.29 0.0M
2022-01-14 53.40 53.90 50.00 52.44 0.0M
2022-01-13 56.50 56.50 48.00 54.90 0.0M
2022-01-12 53.80 54.30 52.00 53.95 0.0M
2022-01-11 52.00 52.60 46.90 52.10 0.0M
2022-01-10 58.40 58.40 49.40 52.97 0.0M
2022-01-07 58.60 59.00 50.00 58.69 0.0M
2022-01-05 60.00 60.00 57.80 58.60 0.0M
2022-01-04 60.10 63.00 57.20 60.00 0.0M
2022-01-03 62.30 66.00 60.10 62.00 0.0M