Vercom SA

VRCP
🏛️ 波兰 →
124.00
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
09:00 124.80 124.80 124.00 124.00 0.0K
09:10 124.00 124.80 124.00 124.60 0.1K
09:15 124.60 124.60 123.20 123.20 0.2K
09:20 124.60 124.60 123.20 124.60 0.0K
09:25 124.60 124.60 124.20 124.20 0.1K
09:30 124.60 124.60 124.60 124.60 0.0K
09:35 124.40 124.40 124.40 124.40 0.0K
09:40 124.40 124.40 124.40 124.40 0.0K
09:50 124.40 124.40 124.40 124.40 0.0K
10:05 124.20 124.20 124.20 124.20 0.0K
10:30 124.00 124.40 124.00 124.40 0.0K
10:35 124.40 124.40 124.40 124.40 0.0K
10:40 124.40 124.40 124.40 124.40 0.0K
10:45 124.00 124.00 124.00 124.00 0.0K
10:50 124.00 124.00 124.00 124.00 0.0K
10:55 123.60 123.60 123.60 123.60 0.0K
11:00 123.60 123.60 123.60 123.60 0.0K
11:05 123.60 124.40 123.60 124.40 0.0K
11:15 124.40 124.40 124.40 124.40 0.0K
11:20 124.40 124.40 124.40 124.40 0.0K
11:25 124.40 124.40 124.40 124.40 0.0K
11:30 124.40 124.40 124.40 124.40 0.0K
11:35 123.60 123.60 123.60 123.60 0.0K
11:40 124.20 124.20 124.20 124.20 0.0K
11:45 124.20 124.20 124.20 124.20 0.0K
11:50 124.00 124.20 124.00 124.20 0.0K
12:05 124.20 124.40 124.20 124.40 0.0K
12:10 124.00 124.00 124.00 124.00 0.1K
12:20 124.00 124.40 124.00 124.40 0.2K
12:25 124.60 124.60 124.20 124.20 0.0K
12:35 124.20 124.20 124.20 124.20 0.0K
12:40 124.60 124.60 124.20 124.20 0.0K
12:55 124.40 124.40 124.40 124.40 0.0K
13:00 124.20 124.20 124.20 124.20 0.0K
13:05 124.20 124.20 124.20 124.20 0.1K
13:15 124.00 124.60 124.00 124.60 0.0K
13:35 124.20 124.20 124.20 124.20 0.0K
13:45 124.20 124.20 124.20 124.20 0.0K
14:15 124.20 124.20 124.20 124.20 0.0K
14:25 124.20 124.20 124.20 124.20 0.0K
14:30 124.20 124.20 124.00 124.00 0.0K
14:35 124.60 124.60 124.60 124.60 0.0K
14:40 124.60 124.60 124.20 124.20 0.0K
14:50 124.60 124.60 124.60 124.60 0.0K
14:55 124.60 124.60 124.60 124.60 0.0K
15:05 124.60 124.60 124.60 124.60 0.0K
15:15 124.40 124.40 124.20 124.20 0.0K
15:30 124.20 124.20 124.20 124.20 0.0K
15:40 124.00 124.00 124.00 124.00 1.1K
15:45 124.00 124.60 124.00 124.60 0.1K
15:50 124.00 124.00 124.00 124.00 0.0K
15:55 124.00 124.60 124.00 124.60 0.6K
16:00 124.00 124.00 124.00 124.00 0.1K
16:05 124.60 124.60 124.60 124.60 0.0K
16:15 124.60 124.60 124.60 124.60 0.0K
16:20 125.00 125.00 125.00 125.00 0.0K
16:25 125.00 125.00 125.00 125.00 0.0K
16:30 125.00 125.00 125.00 125.00 0.0K
16:40 125.00 125.00 124.20 124.20 0.0K
16:45 125.00 125.00 125.00 125.00 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 124.00 126.80 123.40 124.00 0.0M
2025-09-26 124.80 125.00 123.20 125.00 0.0M
2025-09-25 127.80 127.80 122.80 124.80 0.0M
2025-09-24 127.60 129.00 126.20 127.00 0.0M
2025-09-23 126.40 129.00 126.40 127.80 0.0M
2025-09-22 126.20 127.40 125.00 126.40 0.0M
2025-09-19 131.60 131.60 125.60 125.60 0.0M
2025-09-18 130.00 132.80 128.00 130.80 0.0M
2025-09-17 126.00 134.40 123.00 133.00 0.0M
2025-09-16 127.60 127.60 124.00 124.00 0.0M
2025-09-15 129.00 129.00 123.00 126.00 0.0M
2025-09-12 128.20 129.60 126.80 129.00 0.0M
2025-09-11 127.40 129.40 125.20 129.40 0.0M
2025-09-10 129.00 129.00 122.20 127.00 0.0M
2025-09-09 130.60 130.80 126.00 128.80 0.0M
2025-09-08 129.60 130.60 129.20 130.60 0.0M
2025-09-05 127.00 129.60 124.60 129.60 0.0M
2025-09-04 125.40 126.60 123.00 126.00 0.0M
2025-09-03 121.00 126.80 121.00 125.00 0.0M
2025-09-02 114.60 120.00 114.60 120.00 0.0M
2025-09-01 116.80 117.00 114.60 114.60 0.0M
2025-08-29 116.40 117.00 115.40 116.80 0.0M
2025-08-28 117.00 117.00 116.00 116.80 0.0M
2025-08-27 117.00 117.00 115.80 117.00 0.0M
2025-08-26 116.60 117.60 116.40 116.60 0.0M
2025-08-25 117.00 117.60 112.40 117.00 0.0M
2025-08-22 119.20 119.40 116.20 116.80 0.0M
2025-08-21 120.60 121.00 116.60 116.80 0.0M
2025-08-20 120.20 120.80 119.40 119.40 0.0M
2025-08-19 123.00 123.00 120.20 122.00 0.0M
2025-08-18 119.80 123.00 119.60 123.00 0.0M
2025-08-14 121.00 122.20 119.60 121.40 0.0M
2025-08-13 120.80 123.00 119.80 122.00 0.0M
2025-08-12 120.40 120.80 119.20 120.00 0.0M
2025-08-11 121.80 122.20 119.80 120.40 0.0M
2025-08-08 122.00 123.00 121.40 122.00 0.0M
2025-08-07 122.20 123.00 122.00 122.60 0.0M
2025-08-06 122.60 122.60 121.00 122.00 0.0M
2025-08-05 123.00 123.20 120.80 121.00 0.0M
2025-08-04 125.20 125.20 120.60 123.00 0.0M
2025-08-01 127.20 127.20 121.20 123.00 0.0M
2025-07-31 127.00 129.00 127.00 127.20 0.1M
2025-07-30 123.40 127.40 123.20 127.00 0.0M
2025-07-29 120.60 123.00 119.60 123.00 0.0M
2025-07-28 121.00 121.60 119.60 119.80 0.0M
2025-07-25 119.60 121.00 118.00 121.00 0.0M
2025-07-24 120.00 120.60 118.80 119.60 0.0M
2025-07-23 120.80 120.80 119.00 119.60 0.0M
2025-07-22 121.20 121.20 119.60 119.80 0.0M
2025-07-21 121.60 121.60 119.20 121.40 0.0M
2025-07-18 121.00 121.60 119.60 121.00 0.0M
2025-07-17 118.00 121.00 117.00 121.00 0.0M
2025-07-16 117.00 117.80 116.60 117.60 0.0M
2025-07-15 117.80 118.40 116.20 117.60 0.0M
2025-07-14 120.40 121.00 117.40 119.40 0.0M
2025-07-11 121.00 122.00 119.20 121.00 0.0M
2025-07-10 120.80 121.00 119.00 121.00 0.0M
2025-07-09 119.40 120.20 118.60 120.00 0.0M
2025-07-08 120.00 120.60 118.60 118.60 0.0M
2025-07-07 120.80 121.00 119.20 120.80 0.0M
2025-07-04 121.00 121.60 120.00 121.00 0.1M
2025-07-03 120.00 121.00 119.40 121.00 0.0M
2025-07-02 121.40 121.40 119.00 119.40 0.0M
2025-07-01 121.00 122.00 119.40 121.00 0.0M
2025-06-30 119.60 121.60 117.20 121.00 0.0M
2025-06-27 123.60 123.60 116.00 120.60 0.0M
2025-06-26 120.00 123.60 118.40 123.40 0.0M
2025-06-25 119.00 120.00 118.00 120.00 0.0M
2025-06-24 118.00 119.40 117.60 119.00 0.0M
2025-06-23 119.00 120.00 117.60 118.00 0.0M
2025-06-20 115.60 120.80 115.40 120.80 0.0M
2025-06-18 117.60 118.40 115.60 115.60 0.0M
2025-06-17 117.60 117.60 116.00 117.60 0.0M
2025-06-16 118.00 118.80 117.00 117.20 0.0M
2025-06-13 116.00 118.80 116.00 117.20 0.0M
2025-06-12 119.20 119.60 117.60 118.40 0.0M
2025-06-11 118.60 119.40 117.20 119.20 0.0M
2025-06-10 118.00 119.60 117.00 117.20 0.0M
2025-06-09 111.00 117.00 111.00 117.00 0.0M
2025-06-06 111.80 114.80 110.40 111.00 0.0M
2025-06-05 115.40 116.00 112.20 112.60 0.0M
2025-06-04 113.40 115.80 110.60 115.00 0.0M
2025-06-03 112.60 116.00 109.20 112.00 0.0M
2025-06-02 113.60 116.80 112.00 112.60 0.0M
2025-05-30 115.00 115.00 113.20 113.80 0.0M
2025-05-29 115.00 115.00 113.40 113.60 0.0M
2025-05-28 120.20 120.20 114.80 115.00 0.0M
2025-05-27 119.80 120.40 118.00 119.80 0.0M
2025-05-26 115.00 121.00 115.00 119.80 0.0M
2025-05-23 118.40 120.00 111.00 116.00 0.0M
2025-05-22 125.60 125.60 117.80 118.60 0.0M
2025-05-21 121.00 127.60 118.60 125.80 0.0M
2025-05-20 120.20 121.00 119.40 120.00 0.0M
2025-05-19 121.00 121.40 119.00 120.00 0.0M
2025-05-16 122.20 123.00 121.40 122.20 0.0M
2025-05-15 122.00 123.00 121.00 122.00 0.0M
2025-05-14 121.60 123.00 121.00 122.00 0.0M
2025-05-13 122.20 123.00 120.00 123.00 0.0M
2025-05-12 121.00 123.60 119.00 121.40 0.0M
2025-05-09 120.00 125.00 120.00 120.20 0.0M
2025-05-08 118.60 120.20 118.20 120.00 0.0M
2025-05-07 118.20 119.00 118.00 118.40 0.0M
2025-05-06 118.00 118.00 115.80 117.40 0.0M
2025-05-05 118.00 119.00 115.60 115.60 0.0M
2025-05-02 116.60 119.00 114.40 117.40 0.0M
2025-04-30 118.80 119.00 114.00 116.00 0.0M
2025-04-29 116.00 119.40 116.00 118.60 0.0M
2025-04-28 114.60 115.80 114.20 115.80 0.0M
2025-04-25 115.40 115.40 113.80 114.60 0.0M
2025-04-24 114.40 115.40 113.00 114.00 0.0M
2025-04-23 115.00 116.00 111.80 114.40 0.0M
2025-04-22 105.00 115.00 105.00 111.80 0.0M
2025-04-17 107.00 107.00 105.40 106.60 0.0M
2025-04-16 108.40 108.40 104.00 108.00 0.0M
2025-04-15 109.00 109.00 107.80 109.00 0.0M
2025-04-14 109.60 109.60 107.40 108.60 0.0M
2025-04-11 111.80 111.80 106.20 108.20 0.0M
2025-04-10 110.20 112.60 107.20 110.40 0.0M
2025-04-09 110.00 110.00 102.20 104.00 0.0M
2025-04-08 110.60 112.60 109.40 111.00 0.0M
2025-04-07 108.00 110.80 97.20 109.00 0.0M
2025-04-04 111.00 113.00 109.00 110.00 0.0M
2025-04-03 116.00 116.00 111.00 111.40 0.0M
2025-04-02 118.60 119.20 116.20 116.40 0.0M
2025-04-01 119.60 120.00 117.80 118.60 0.0M
2025-03-31 116.50 117.50 114.00 117.00 0.0M
2025-03-28 120.00 120.00 116.50 116.50 0.0M
2025-03-27 118.00 119.50 118.00 119.00 0.0M
2025-03-26 120.00 121.00 118.00 118.00 0.0M
2025-03-25 119.00 119.50 117.50 118.00 0.0M
2025-03-24 119.00 119.00 117.00 118.50 0.0M
2025-03-21 118.00 120.00 117.00 118.50 0.1M
2025-03-20 115.00 119.50 115.00 117.50 0.1M
2025-03-19 119.50 126.00 117.50 125.00 0.0M
2025-03-18 116.00 120.00 114.50 120.00 0.0M
2025-03-17 112.00 114.00 111.00 113.50 0.0M
2025-03-14 111.50 114.00 109.00 110.00 0.0M
2025-03-13 112.00 113.00 110.00 111.00 0.0M
2025-03-12 111.50 113.50 110.50 111.50 0.0M
2025-03-11 114.50 114.50 110.50 111.50 0.0M
2025-03-10 118.00 118.00 110.00 113.00 0.0M
2025-03-07 113.50 115.50 113.00 113.50 0.0M
2025-03-06 114.00 116.00 112.00 113.00 0.0M
2025-03-05 114.00 116.50 113.50 116.00 0.0M
2025-03-04 117.00 118.50 112.50 113.50 0.0M
2025-03-03 121.00 121.00 118.00 118.50 0.0M
2025-02-28 123.50 123.50 121.00 121.00 0.0M
2025-02-27 122.00 124.00 120.50 124.00 0.0M
2025-02-26 119.50 122.00 119.50 120.50 0.0M
2025-02-25 119.50 123.00 119.00 119.50 0.0M
2025-02-24 120.00 121.00 119.50 119.50 0.0M
2025-02-21 115.50 120.50 115.50 120.50 0.0M
2025-02-20 112.50 116.00 112.00 115.50 0.0M
2025-02-19 112.00 114.00 111.50 112.00 0.0M
2025-02-18 114.00 115.00 112.00 112.00 0.0M
2025-02-17 114.00 114.50 113.50 114.00 0.0M
2025-02-14 115.00 116.00 114.00 114.00 0.0M
2025-02-13 114.00 115.50 113.50 115.00 0.0M
2025-02-12 114.00 116.00 113.00 114.00 0.0M
2025-02-11 114.50 116.00 113.50 114.00 0.0M
2025-02-10 115.00 116.00 114.00 114.00 0.0M
2025-02-07 115.00 117.00 114.00 116.00 0.0M
2025-02-06 114.50 116.50 113.50 115.50 0.0M
2025-02-05 112.50 115.00 112.00 114.50 0.0M
2025-02-04 116.50 117.50 114.50 115.00 0.0M
2025-02-03 116.00 117.50 114.50 116.00 0.0M
2025-01-31 117.50 119.00 116.50 117.50 0.0M
2025-01-30 117.00 118.00 116.50 117.00 0.0M
2025-01-29 118.00 118.50 116.00 116.50 0.0M
2025-01-28 120.00 121.00 117.50 118.50 0.0M
2025-01-27 119.50 120.00 119.00 119.00 0.0M
2025-01-24 119.50 121.50 119.50 119.50 0.0M
2025-01-23 120.50 121.50 119.50 120.00 0.0M
2025-01-22 120.50 121.00 119.50 121.00 0.0M
2025-01-21 122.00 122.00 119.50 120.00 0.0M
2025-01-20 116.50 122.00 116.50 122.00 0.0M
2025-01-17 116.50 117.00 115.50 116.50 0.0M
2025-01-16 117.00 117.00 115.00 116.00 0.0M
2025-01-15 115.00 116.50 114.00 116.50 0.0M
2025-01-14 115.00 116.00 114.00 114.50 0.0M
2025-01-13 118.50 119.00 114.00 114.00 0.0M
2025-01-10 120.00 120.50 118.00 118.50 0.0M
2025-01-09 119.50 121.00 118.50 119.00 0.0M
2025-01-08 125.50 126.50 118.00 120.00 0.0M
2025-01-07 127.50 128.00 125.50 125.50 0.0M
2025-01-03 129.50 131.00 127.00 127.50 0.0M
2025-01-02 127.50 130.00 127.00 128.00 0.0M