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
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
2022-12-30 41.30 41.40 39.00 39.00 0.0M
2022-12-29 39.50 41.40 39.50 41.30 0.0M
2022-12-28 40.60 40.80 38.60 39.70 0.0M
2022-12-27 41.10 41.30 40.60 40.60 0.0M
2022-12-23 40.90 42.00 40.70 41.10 0.0M
2022-12-22 40.60 40.90 40.60 40.90 0.0M
2022-12-21 41.00 42.90 40.40 40.40 0.0M
2022-12-20 41.10 42.30 40.60 41.00 0.0M
2022-12-19 42.90 42.90 42.00 42.80 0.0M
2022-12-16 43.00 43.00 39.90 42.90 0.0M
2022-12-15 43.20 43.20 42.40 42.70 0.0M
2022-12-14 43.90 43.90 42.80 42.80 0.0M
2022-12-13 42.30 43.60 42.20 43.60 0.0M
2022-12-12 42.20 42.30 42.10 42.30 0.0M
2022-12-09 42.90 42.90 42.20 42.20 0.0M
2022-12-08 42.40 42.80 41.80 42.10 0.0M
2022-12-07 41.90 42.40 41.90 42.40 0.0M
2022-12-06 41.40 41.90 41.30 41.90 0.0M
2022-12-05 41.00 41.50 41.00 41.40 0.0M
2022-12-02 42.00 42.00 40.90 40.90 0.0M
2022-12-01 41.00 42.30 41.00 42.00 0.0M
2022-11-30 41.80 42.00 41.00 42.00 0.0M
2022-11-29 40.90 41.40 40.90 41.00 0.0M
2022-11-28 41.00 41.30 40.90 40.90 0.0M
2022-11-25 41.30 41.30 40.90 41.00 0.0M
2022-11-24 41.30 41.30 40.20 41.00 0.0M
2022-11-23 39.90 41.20 39.90 41.20 0.0M
2022-11-22 42.40 42.40 39.80 39.90 0.0M
2022-11-21 40.50 41.00 40.00 40.20 0.0M
2022-11-18 41.20 43.10 40.60 41.00 0.0M
2022-11-17 40.00 44.00 40.00 41.50 0.0M
2022-11-16 41.00 41.00 39.90 40.80 0.0M
2022-11-15 41.00 41.40 40.00 41.00 0.0M
2022-11-14 41.50 41.50 40.20 41.00 0.0M
2022-11-10 39.40 39.90 37.90 39.90 0.0M
2022-11-09 39.30 39.40 38.60 38.60 0.0M
2022-11-08 38.10 39.40 37.50 39.40 0.0M
2022-11-07 39.70 40.00 39.30 39.70 0.0M
2022-11-04 38.70 39.70 38.70 39.70 0.0M
2022-11-03 39.40 39.40 37.40 38.30 0.0M
2022-11-02 38.40 39.80 38.00 38.70 0.0M
2022-10-31 37.30 38.30 37.30 38.30 0.0M
2022-10-28 37.30 37.30 36.10 37.20 0.0M
2022-10-27 36.50 37.30 36.50 37.30 0.0M
2022-10-26 36.50 36.50 35.50 36.50 0.0M
2022-10-25 35.60 36.40 35.60 36.30 0.0M
2022-10-24 35.10 35.50 34.50 35.50 0.0M
2022-10-21 35.10 35.10 34.50 34.60 0.0M
2022-10-20 35.40 35.40 34.70 35.10 0.0M
2022-10-19 35.00 35.40 35.00 35.30 0.0M
2022-10-18 35.00 35.00 34.30 35.00 0.0M
2022-10-17 34.40 35.90 34.40 35.00 0.0M
2022-10-14 33.80 34.30 33.80 34.00 0.0M
2022-10-13 33.70 34.10 33.20 33.70 0.0M
2022-10-12 33.50 33.50 32.80 32.80 0.0M
2022-10-11 32.10 33.10 32.00 32.50 0.0M
2022-10-10 33.80 33.80 31.80 32.00 0.0M
2022-10-07 31.70 32.00 31.30 31.70 0.0M
2022-10-06 31.50 31.70 31.20 31.70 0.0M
2022-10-05 32.50 32.50 31.40 31.50 0.0M
2022-10-04 32.50 32.50 31.50 31.50 0.0M
2022-10-03 32.00 32.40 31.30 31.50 0.0M
2022-09-30 31.40 32.30 31.10 31.80 0.0M
2022-09-29 31.50 31.50 31.10 31.40 0.0M
2022-09-28 31.50 31.50 31.00 31.00 0.0M
2022-09-27 31.10 31.30 31.00 31.00 0.0M
2022-09-26 31.20 31.50 30.90 31.50 0.0M
2022-09-23 31.60 31.60 31.20 31.20 0.0M
2022-09-22 31.90 31.90 31.40 31.70 0.0M
2022-09-21 32.30 32.30 31.30 31.30 0.0M
2022-09-20 32.40 32.40 31.40 31.90 0.0M
2022-09-19 32.40 32.40 31.30 32.30 0.0M
2022-09-16 32.00 32.00 31.40 31.40 0.0M
2022-09-15 32.90 32.90 31.40 32.00 0.0M
2022-09-14 32.90 32.90 31.50 32.90 0.0M
2022-09-13 31.90 32.50 31.80 32.50 0.0M
2022-09-12 32.00 32.00 31.50 32.00 0.0M
2022-09-09 31.00 32.00 30.90 32.00 0.0M
2022-09-08 33.00 33.00 30.80 31.30 0.0M
2022-09-07 35.00 35.00 30.80 34.00 0.1M
2022-09-06 32.60 32.60 32.00 32.00 0.0M
2022-09-05 32.70 33.00 31.90 32.30 0.0M
2022-09-02 32.60 32.80 31.00 32.00 0.0M
2022-09-01 32.60 32.60 31.10 31.10 0.0M
2022-08-31 32.80 32.80 31.60 32.60 0.0M
2022-08-30 33.60 33.60 31.50 31.50 0.0M
2022-08-29 33.90 33.90 32.70 32.70 0.0M
2022-08-26 33.90 33.90 33.60 33.90 0.0M
2022-08-25 35.40 35.40 33.70 33.80 0.0M
2022-08-24 35.60 35.60 34.80 34.80 0.0M
2022-08-23 35.30 35.30 35.30 35.30 0.0M
2022-08-22 34.70 35.50 34.60 35.20 0.0M
2022-08-19 35.60 35.60 34.50 34.60 0.0M
2022-08-18 35.60 35.60 35.00 35.40 0.0M
2022-08-17 35.50 35.50 35.00 35.50 0.0M
2022-08-16 35.40 35.60 35.00 35.60 0.0M
2022-08-12 34.80 35.40 34.80 35.40 0.0M
2022-08-11 35.10 35.40 34.50 34.50 0.0M
2022-08-10 35.80 35.80 35.50 35.50 0.0M
2022-08-09 36.00 36.00 35.60 35.90 0.0M
2022-08-08 37.80 37.80 35.60 36.00 0.0M
2022-08-05 37.80 37.80 36.30 37.00 0.0M
2022-08-04 36.90 36.90 36.80 36.90 0.0M
2022-08-03 37.90 37.90 36.40 36.90 0.0M
2022-08-02 37.80 37.90 37.80 37.90 0.0M
2022-08-01 37.60 37.80 37.60 37.80 0.0M
2022-07-29 36.10 37.60 35.90 36.60 0.0M
2022-07-28 36.90 36.90 35.30 36.00 0.0M
2022-07-27 37.60 37.60 34.60 35.10 0.0M
2022-07-26 37.00 37.00 36.50 36.50 0.0M
2022-07-25 37.00 37.00 36.00 36.00 0.0M
2022-07-22 36.90 37.00 36.80 36.90 0.0M
2022-07-21 35.00 36.80 34.20 36.80 0.0M
2022-07-20 35.60 35.60 35.00 35.00 0.0M
2022-07-19 37.30 37.30 34.80 34.80 0.0M
2022-07-18 35.90 37.30 35.90 37.30 0.0M
2022-07-15 35.50 35.50 34.70 34.70 0.0M
2022-07-14 35.50 35.50 34.50 34.50 0.0M
2022-07-13 35.40 35.70 35.40 35.50 0.0M
2022-07-12 36.50 36.50 35.40 35.60 0.0M
2022-07-11 36.80 36.90 35.90 36.50 0.0M
2022-07-08 36.20 36.60 36.20 36.50 0.0M
2022-07-07 35.90 36.20 35.10 36.20 0.0M
2022-07-06 36.20 36.20 34.40 34.40 0.0M
2022-07-05 36.90 36.90 35.80 35.80 0.0M
2022-07-04 37.00 37.00 36.80 36.90 0.0M
2022-07-01 37.30 37.30 35.70 35.70 0.0M
2022-06-30 37.90 37.90 36.90 37.60 0.0M
2022-06-29 37.20 37.90 36.00 37.90 0.0M
2022-06-28 36.90 37.00 35.70 36.80 0.0M
2022-06-27 37.30 37.30 35.20 36.60 0.0M
2022-06-24 36.50 36.50 36.00 36.40 0.0M
2022-06-23 33.80 37.10 33.50 36.30 0.0M
2022-06-22 33.50 33.80 33.00 33.80 0.0M
2022-06-21 32.80 33.60 32.50 33.00 0.0M
2022-06-20 30.80 32.00 30.70 32.00 0.0M
2022-06-17 31.60 31.60 30.20 30.80 0.0M
2022-06-15 31.30 31.80 30.80 31.70 0.0M
2022-06-14 33.00 33.00 30.90 31.10 0.0M
2022-06-13 33.20 33.20 30.00 32.90 0.0M
2022-06-10 33.70 34.50 33.20 33.20 0.0M
2022-06-09 34.20 34.40 33.70 33.70 0.0M
2022-06-08 34.90 34.90 33.70 34.20 0.0M
2022-06-07 35.50 35.50 34.40 34.40 0.0M
2022-06-06 33.30 35.60 33.30 34.90 0.0M
2022-06-03 34.70 34.80 33.30 33.30 0.1M
2022-06-02 34.40 34.80 34.20 34.40 0.0M
2022-06-01 35.00 35.00 33.10 34.80 0.0M
2022-05-31 36.70 36.70 35.30 36.00 0.0M
2022-05-30 37.30 37.30 36.00 36.40 0.0M
2022-05-27 37.20 37.20 36.50 37.20 0.0M
2022-05-26 36.60 37.40 36.50 37.30 0.0M
2022-05-25 38.00 38.00 36.60 36.60 0.0M
2022-05-24 37.00 37.40 37.00 37.40 0.0M
2022-05-23 37.90 38.00 37.00 37.00 0.0M
2022-05-20 37.20 38.00 37.20 37.80 0.0M
2022-05-19 38.90 38.90 37.10 37.20 0.0M
2022-05-18 40.60 40.60 38.00 38.00 0.0M
2022-05-17 39.90 39.90 39.10 39.70 0.0M
2022-05-16 38.90 39.00 38.10 39.00 0.0M
2022-05-13 38.30 39.00 38.00 39.00 0.0M
2022-05-12 39.10 39.80 38.30 38.30 0.0M
2022-05-11 40.50 40.90 39.90 40.50 0.0M
2022-05-10 40.00 40.60 39.50 40.00 0.0M
2022-05-09 42.00 42.00 39.90 40.90 0.0M
2022-05-06 41.00 41.10 39.90 41.10 0.0M
2022-05-05 43.00 43.00 40.70 40.70 0.0M
2022-05-04 39.50 41.00 39.50 41.00 0.0M
2022-05-02 41.70 41.70 39.50 39.50 0.0M
2022-04-29 42.50 42.50 41.20 41.20 0.0M
2022-04-28 42.00 43.80 41.20 42.40 0.0M
2022-04-27 45.60 45.60 41.60 42.00 0.2M
2022-04-26 44.80 49.10 44.60 45.30 0.0M
2022-04-25 44.80 44.90 44.00 44.70 0.0M
2022-04-22 45.00 45.20 44.60 44.60 0.0M
2022-04-21 44.20 45.10 44.00 44.80 0.0M
2022-04-20 45.20 45.20 44.10 44.60 0.0M
2022-04-19 45.50 45.80 45.00 45.20 0.0M
2022-04-14 45.90 45.90 44.40 45.50 0.0M
2022-04-13 44.80 46.00 44.40 45.50 0.0M
2022-04-12 43.50 44.00 42.90 44.00 0.0M
2022-04-11 43.00 43.90 42.60 43.50 0.0M
2022-04-08 42.74 43.00 42.21 43.00 0.1M
2022-04-07 42.78 43.00 42.03 42.74 0.0M
2022-04-06 42.38 43.00 41.86 41.87 0.0M
2022-04-05 43.00 43.00 41.91 42.40 0.0M
2022-04-04 42.00 42.50 41.83 42.50 0.0M
2022-04-01 42.50 42.50 42.00 42.00 0.0M
2022-03-31 43.60 43.60 42.30 42.30 0.0M
2022-03-30 43.60 43.60 43.12 43.60 0.0M
2022-03-29 43.60 43.60 42.70 43.35 0.0M
2022-03-28 42.30 44.00 42.30 43.57 0.0M
2022-03-25 43.60 43.60 41.50 42.30 0.0M
2022-03-24 43.43 43.90 43.00 43.70 0.0M
2022-03-23 43.97 43.97 43.00 43.20 0.0M
2022-03-22 43.06 43.97 43.02 43.97 0.0M
2022-03-21 44.00 44.00 43.01 43.86 0.0M
2022-03-18 44.00 44.00 43.01 44.00 0.0M
2022-03-17 43.89 43.89 43.01 43.01 0.0M
2022-03-16 44.00 44.00 43.52 43.89 0.0M
2022-03-15 44.00 44.00 42.30 44.00 0.0M
2022-03-14 44.00 44.30 42.59 42.70 0.0M
2022-03-11 43.99 43.99 42.21 43.50 0.0M
2022-03-10 40.30 43.00 40.30 43.00 0.0M
2022-03-09 39.95 40.30 39.95 40.30 0.0M
2022-03-08 40.00 40.00 38.50 40.00 0.0M
2022-03-07 37.80 39.38 37.68 39.38 0.0M
2022-03-04 41.50 41.50 39.40 40.30 0.0M
2022-03-03 40.89 41.50 40.05 41.35 0.0M
2022-03-02 41.00 41.00 40.06 40.88 0.0M
2022-03-01 41.10 41.55 40.00 40.00 0.0M
2022-02-28 41.60 41.60 41.00 41.50 0.0M
2022-02-25 42.00 42.70 41.01 41.60 0.0M
2022-02-24 42.00 43.00 37.21 42.00 0.0M
2022-02-23 44.99 44.99 42.91 44.30 0.0M
2022-02-22 41.90 42.50 41.89 42.49 0.0M
2022-02-21 45.90 45.90 41.40 43.00 0.0M
2022-02-18 41.01 44.90 41.00 44.80 0.0M
2022-02-17 41.10 43.50 40.65 41.00 0.0M
2022-02-16 43.50 43.50 42.00 43.00 0.0M
2022-02-15 42.49 42.50 41.50 42.20 0.0M
2022-02-14 43.00 43.60 42.05 42.50 0.0M
2022-02-11 44.00 45.00 43.55 44.00 0.0M
2022-02-10 43.55 45.00 43.55 44.00 0.0M
2022-02-09 45.90 45.90 43.90 44.00 0.0M
2022-02-08 44.00 44.00 43.99 44.00 0.0M
2022-02-07 44.00 44.00 43.50 43.50 0.0M
2022-02-04 44.00 44.50 43.63 44.00 0.0M
2022-02-03 45.90 45.90 43.68 44.40 0.0M
2022-02-02 44.00 44.50 43.84 44.50 0.0M
2022-02-01 43.50 44.50 43.50 43.70 0.0M
2022-01-31 44.45 44.45 43.31 43.50 0.0M
2022-01-28 44.90 44.90 43.60 44.45 0.0M
2022-01-27 45.00 45.00 43.10 44.84 0.0M
2022-01-26 45.40 45.40 45.00 45.40 0.0M
2022-01-25 43.56 45.49 40.00 45.47 0.0M
2022-01-24 48.89 48.89 44.21 45.59 0.0M
2022-01-21 49.80 49.80 47.80 48.49 0.0M
2022-01-20 49.80 49.80 48.80 49.80 0.0M
2022-01-19 49.90 49.90 48.51 49.79 0.0M
2022-01-18 48.70 49.89 48.50 49.89 0.0M
2022-01-17 48.80 48.80 48.50 48.70 0.0M
2022-01-14 48.80 48.80 48.60 48.80 0.0M
2022-01-13 50.09 50.09 48.75 48.80 0.0M
2022-01-12 49.50 50.16 48.90 49.08 0.0M
2022-01-11 49.70 49.70 48.80 48.85 0.0M
2022-01-10 50.50 50.50 49.41 49.41 0.0M
2022-01-07 50.15 50.15 49.12 49.97 0.0M
2022-01-05 50.25 50.50 49.11 50.15 0.0M
2022-01-04 50.35 50.50 49.50 50.50 0.0M
2022-01-03 48.99 50.40 48.90 50.40 0.0M