Gamivo SA

GMV1
🏛️ 波兰 →
14.85
最后更新: 2025-10-03
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
2021-12-30 117.00 118.90 117.00 118.90 0.0M
2021-12-29 115.00 115.00 115.00 115.00 0.0M
2021-12-28 115.00 115.00 115.00 115.00 0.0M
2021-12-27 115.00 115.00 115.00 115.00 0.0M
2021-12-23 102.00 110.00 102.00 110.00 0.0M
2021-12-22 100.00 103.00 100.00 103.00 0.0M
2021-12-21 102.90 102.90 100.00 100.00 0.0M
2021-12-20 111.00 111.00 110.00 110.00 0.0M
2021-12-17 111.50 112.00 111.50 112.00 0.0M
2021-12-16 112.00 112.50 112.00 112.50 0.0M
2021-12-15 112.60 112.60 112.50 112.50 0.0M
2021-12-14 112.98 112.98 112.98 112.98 0.0M
2021-12-13 114.00 114.00 113.00 113.00 0.0M
2021-12-10 115.00 115.00 114.00 114.00 0.0M
2021-12-09 114.50 115.00 114.50 115.00 0.0M
2021-12-08 115.00 115.00 115.00 115.00 0.0M
2021-12-07 118.00 118.00 116.00 116.00 0.0M
2021-12-06 119.00 119.00 119.00 119.00 0.0M
2021-12-03 119.50 119.50 119.50 119.50 0.0M
2021-12-02 119.98 119.98 119.00 119.00 0.0M
2021-12-01 120.00 120.00 120.00 120.00 0.0M
2021-11-30 119.20 122.00 119.20 122.00 0.0M
2021-11-29 120.00 120.00 120.00 120.00 0.0M
2021-11-26 123.00 123.00 120.02 120.02 0.0M
2021-11-25 126.00 126.00 126.00 126.00 0.0M
2021-11-24 125.00 125.00 125.00 125.00 0.0M
2021-11-23 125.00 125.00 125.00 125.00 0.0M
2021-11-22 128.00 128.00 125.10 125.10 0.0M
2021-11-19 125.00 125.00 125.00 125.00 0.0M
2021-11-18 141.50 141.50 128.00 128.00 0.0M
2021-11-17 135.00 141.58 135.00 141.58 0.0M
2021-11-16 135.00 135.00 135.00 135.00 0.0M
2021-11-15 138.00 142.00 138.00 142.00 0.0M
2021-11-12 136.00 142.46 136.00 142.46 0.0M
2021-11-10 130.00 136.00 130.00 136.00 0.0M
2021-11-09 136.00 136.00 136.00 136.00 0.0M
2021-11-08 135.00 144.98 135.00 144.98 0.0M
2021-11-05 140.00 140.00 130.00 130.00 0.0M
2021-11-04 145.00 147.00 145.00 147.00 0.0M
2021-11-03 144.30 144.30 140.00 140.00 0.0M
2021-11-02 148.98 148.98 144.98 144.98 0.0M
2021-10-29 138.00 144.00 138.00 144.00 0.0M
2021-10-28 139.96 139.96 139.92 139.92 0.0M
2021-10-27 139.00 139.98 139.00 139.98 0.0M
2021-10-26 139.98 139.98 138.00 138.00 0.0M
2021-10-25 134.00 134.00 134.00 134.00 0.0M
2021-10-22 130.00 133.00 130.00 133.00 0.0M
2021-10-21 129.00 129.00 125.50 125.50 0.0M
2021-10-20 124.00 128.88 124.00 128.88 0.0M
2021-10-19 125.00 125.00 121.02 121.02 0.0M
2021-10-18 122.00 125.00 122.00 125.00 0.0M
2021-10-15 140.00 140.00 135.00 135.00 0.0M
2021-10-14 142.90 142.90 142.90 142.90 0.0M
2021-10-13 134.00 144.00 134.00 144.00 0.0M
2021-10-12 135.00 135.00 134.00 134.00 0.0M
2021-10-11 135.02 135.02 135.02 135.02 0.0M
2021-10-08 135.02 135.02 135.02 135.02 0.0M
2021-10-07 135.12 135.12 135.12 135.12 0.0M
2021-10-06 144.00 144.00 135.00 135.00 0.0M
2021-10-05 133.00 134.00 133.00 134.00 0.0M
2021-10-04 140.00 140.00 135.00 135.00 0.0M
2021-10-01 148.00 148.00 140.00 140.00 0.0M
2021-09-30 160.00 160.00 130.00 142.00 0.0M
2021-09-29 162.00 162.00 162.00 162.00 0.0M
2021-09-28 160.00 160.00 145.00 149.96 0.0M
2021-09-27 161.18 161.18 159.98 160.00 0.0M
2021-09-24 162.50 162.50 161.20 161.20 0.0M
2021-09-23 162.70 162.70 162.70 162.70 0.0M
2021-09-22 163.00 163.00 160.00 160.00 0.0M
2021-09-21 162.98 162.98 162.98 162.98 0.0M
2021-09-20 162.50 162.50 148.00 159.00 0.0M
2021-09-17 162.00 162.00 160.00 160.00 0.0M
2021-09-16 162.50 162.50 151.00 160.80 0.0M
2021-09-15 161.00 161.00 150.02 159.90 0.0M
2021-09-14 156.96 163.98 148.50 160.00 0.0M
2021-09-13 157.00 157.00 154.98 155.50 0.0M
2021-09-10 168.00 168.00 148.00 148.00 0.0M
2021-09-09 164.88 168.00 155.02 163.98 0.0M
2021-09-08 171.00 177.98 156.00 164.98 0.0M
2021-09-07 160.98 160.98 160.98 160.98 0.0M
2021-09-06 146.50 163.98 146.50 163.00 0.0M
2021-09-03 167.94 167.94 145.98 146.00 0.0M
2021-09-02 178.00 178.00 169.00 169.00 0.0M
2021-09-01 145.00 189.94 144.96 189.94 0.0M
2021-08-31 145.00 145.00 133.00 134.02 0.0M
2021-08-30 145.00 145.00 144.02 145.00 0.0M
2021-08-27 138.96 140.00 138.96 140.00 0.0M
2021-08-26 140.00 140.00 130.10 138.88 0.0M
2021-08-25 142.00 142.00 139.94 140.00 0.0M
2021-08-24 139.00 140.00 137.00 140.00 0.0M
2021-08-23 139.00 139.00 128.00 135.00 0.0M
2021-08-20 139.00 139.00 139.00 139.00 0.0M
2021-08-19 139.00 139.00 130.10 139.00 0.0M
2021-08-18 140.00 140.00 140.00 140.00 0.0M
2021-08-17 142.00 142.00 139.98 140.00 0.0M
2021-08-16 135.00 140.00 135.00 139.90 0.0M
2021-08-13 140.00 140.00 136.90 140.00 0.0M
2021-08-12 142.00 142.00 139.98 140.00 0.0M
2021-08-11 147.00 147.00 141.98 142.00 0.0M
2021-08-10 148.86 149.00 147.00 147.00 0.0M
2021-08-09 148.90 148.90 148.90 148.90 0.0M
2021-08-06 147.70 150.00 147.44 150.00 0.0M
2021-08-05 149.00 149.00 141.00 145.00 0.0M
2021-08-04 160.00 160.00 140.00 143.02 0.0M
2021-08-03 145.02 161.00 145.02 161.00 0.0M
2021-08-02 161.50 161.50 151.00 156.00 0.0M
2021-07-30 161.50 161.50 161.50 161.50 0.0M
2021-07-29 162.00 162.00 162.00 162.00 0.0M
2021-07-28 163.76 163.76 156.00 162.00 0.0M
2021-07-27 164.00 164.00 164.00 164.00 0.0M
2021-07-26 162.00 165.00 158.50 165.00 0.0M
2021-07-23 162.00 162.00 162.00 162.00 0.0M
2021-07-22 160.00 166.00 158.00 165.00 0.0M
2021-07-21 153.94 160.00 153.94 160.00 0.0M
2021-07-20 153.96 153.96 146.00 153.96 0.0M
2021-07-19 153.96 153.96 153.96 153.96 0.0M
2021-07-16 153.96 153.96 150.00 153.96 0.0M
2021-07-15 150.00 150.04 150.00 150.04 0.0M
2021-07-14 152.00 153.98 145.00 153.98 0.0M
2021-07-13 153.98 153.98 144.00 152.00 0.0M
2021-07-12 155.00 155.00 143.10 152.98 0.0M
2021-07-09 145.70 155.00 145.70 155.00 0.0M
2021-07-08 146.00 151.00 145.58 149.00 0.0M
2021-07-07 145.00 146.00 144.00 144.00 0.0M
2021-07-06 140.00 144.00 140.00 144.00 0.0M
2021-07-05 144.48 144.48 134.02 140.00 0.0M
2021-07-02 140.00 144.48 139.90 144.48 0.0M
2021-07-01 140.00 140.00 140.00 140.00 0.0M
2021-06-30 145.00 145.00 130.00 139.00 0.0M
2021-06-29 146.00 146.00 141.98 142.00 0.0M
2021-06-28 144.50 147.00 144.48 146.00 0.0M
2021-06-25 147.00 147.00 140.00 144.50 0.0M
2021-06-24 149.00 149.00 147.00 147.00 0.0M
2021-06-23 150.00 150.00 144.98 149.00 0.0M
2021-06-22 144.50 145.02 144.50 145.00 0.0M
2021-06-21 150.00 150.00 140.04 144.50 0.0M
2021-06-18 150.00 150.00 145.00 145.00 0.0M
2021-06-17 163.00 163.00 145.20 150.00 0.0M
2021-06-16 165.00 165.00 151.00 155.62 0.0M
2021-06-15 169.00 169.00 151.46 157.04 0.0M
2021-06-14 170.00 170.00 169.90 169.90 0.0M
2021-06-11 172.00 172.00 166.88 167.00 0.0M
2021-06-10 170.00 170.00 170.00 170.00 0.0M
2021-06-09 172.00 172.00 170.00 170.00 0.0M
2021-06-08 172.00 172.00 164.98 172.00 0.0M
2021-06-07 172.00 172.00 172.00 172.00 0.0M
2021-06-04 173.00 173.00 173.00 173.00 0.0M
2021-06-02 172.00 172.50 170.00 172.50 0.0M
2021-06-01 172.00 172.00 170.00 172.00 0.0M
2021-05-31 170.00 170.00 164.00 170.00 0.0M
2021-05-28 168.80 174.00 168.70 172.00 0.0M
2021-05-27 169.00 169.00 160.00 161.00 0.0M
2021-05-26 169.00 169.00 169.00 169.00 0.0M
2021-05-25 169.00 169.00 169.00 169.00 0.0M
2021-05-24 164.98 169.00 160.50 165.00 0.0M
2021-05-21 152.00 164.20 151.00 164.20 0.0M
2021-05-20 157.00 157.00 150.00 150.00 0.0M
2021-05-19 170.00 170.00 151.62 152.00 0.0M
2021-05-18 184.00 184.00 150.00 173.90 0.0M
2021-05-17 180.00 180.00 179.98 180.00 0.0M
2021-05-14 180.00 180.00 180.00 180.00 0.0M
2021-05-13 179.00 180.00 169.70 180.00 0.0M
2021-05-12 177.00 179.88 168.00 179.00 0.0M
2021-05-11 185.00 185.50 149.00 177.00 0.0M
2021-05-10 174.98 187.00 173.98 185.00 0.0M
2021-05-07 174.98 174.98 169.00 174.88 0.0M
2021-05-06 174.98 174.98 174.98 174.98 0.0M
2021-05-05 174.98 174.98 174.96 174.98 0.0M
2021-05-04 174.98 174.98 168.92 174.98 0.0M
2021-04-30 176.00 176.00 169.00 174.98 0.0M
2021-04-29 169.70 170.00 163.00 170.00 0.0M
2021-04-28 173.98 173.98 166.00 169.70 0.0M
2021-04-27 165.00 173.90 165.00 172.98 0.0M
2021-04-26 185.00 185.00 168.00 168.00 0.0M
2021-04-23 185.00 185.00 161.02 183.00 0.0M
2021-04-22 185.00 194.90 170.00 183.90 0.0M