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
2022-12-30 44.50 45.00 44.50 45.00 0.0M
2022-12-29 45.00 45.00 40.50 44.50 0.0M
2022-12-28 45.00 45.00 45.00 45.00 0.0M
2022-12-27 45.00 45.00 45.00 45.00 0.0M
2022-12-23 44.90 44.90 44.70 44.70 0.0M
2022-12-22 42.10 45.00 42.00 44.90 0.0M
2022-12-21 44.90 44.90 42.10 42.10 0.0M
2022-12-20 45.00 45.00 45.00 45.00 0.0M
2022-12-19 45.00 45.00 45.00 45.00 0.0M
2022-12-16 45.00 45.00 42.30 45.00 0.0M
2022-12-15 44.00 44.00 44.00 44.00 0.0M
2022-12-14 43.50 43.50 43.50 43.50 0.0M
2022-12-13 43.00 43.60 41.00 43.00 0.0M
2022-12-12 42.00 42.00 42.00 42.00 0.0M
2022-12-09 41.40 41.40 40.70 41.40 0.0M
2022-12-08 41.50 41.50 40.60 40.60 0.0M
2022-12-07 41.60 41.60 40.00 40.00 0.0M
2022-12-06 39.60 40.50 39.60 40.50 0.0M
2022-12-05 39.00 39.50 39.00 39.50 0.0M
2022-12-02 38.50 39.00 38.50 39.00 0.0M
2022-12-01 37.50 38.00 37.50 38.00 0.0M
2022-11-30 37.80 37.80 36.10 36.90 0.0M
2022-11-29 37.90 37.90 37.90 37.90 0.0M
2022-11-28 37.90 37.90 37.90 37.90 0.0M
2022-11-25 38.00 38.00 38.00 38.00 0.0M
2022-11-24 38.00 38.00 38.00 38.00 0.0M
2022-11-23 38.40 38.40 38.40 38.40 0.0M
2022-11-22 37.50 37.50 36.50 37.00 0.0M
2022-11-21 38.80 38.80 36.30 36.30 0.0M
2022-11-18 37.50 39.90 35.00 37.80 0.0M
2022-11-17 37.50 37.50 37.00 37.00 0.0M
2022-11-16 40.00 40.00 35.00 37.50 0.0M
2022-11-15 41.50 41.50 40.50 40.50 0.0M
2022-11-14 40.80 41.30 39.00 41.30 0.0M
2022-11-10 39.40 40.90 36.70 40.90 0.0M
2022-11-09 39.30 39.40 39.20 39.40 0.0M
2022-11-08 39.40 39.40 39.40 39.40 0.0M
2022-11-07 39.30 39.40 39.30 39.40 0.0M
2022-11-04 39.20 39.30 38.10 39.30 0.0M
2022-11-03 38.50 39.20 38.50 39.20 0.0M
2022-11-02 40.90 41.80 37.60 39.20 0.0M
2022-10-31 40.00 41.50 38.60 40.90 0.0M
2022-10-28 40.50 40.50 38.00 40.00 0.0M
2022-10-27 34.90 41.80 34.80 40.60 0.0M
2022-10-26 34.70 34.80 34.70 34.80 0.0M
2022-10-25 32.80 34.80 32.80 34.80 0.0M
2022-10-24 33.90 33.90 27.20 32.80 0.0M
2022-10-21 33.90 33.90 33.90 33.90 0.0M
2022-10-20 33.90 33.90 33.90 33.90 0.0M
2022-10-19 34.40 34.40 33.00 33.90 0.0M
2022-10-18 34.40 34.40 34.40 34.40 0.0M
2022-10-17 34.40 34.40 34.40 34.40 0.0M
2022-10-14 34.40 34.40 34.40 34.40 0.0M
2022-10-13 34.80 34.80 34.80 34.80 0.0M
2022-10-12 34.80 34.80 33.00 34.80 0.0M
2022-10-11 34.80 34.80 34.80 34.80 0.0M
2022-10-10 34.80 34.80 34.80 34.80 0.0M
2022-10-07 34.80 34.80 34.80 34.80 0.0M
2022-10-06 34.80 34.80 34.80 34.80 0.0M
2022-10-05 33.50 34.90 33.50 34.90 0.0M
2022-10-04 33.50 33.50 33.00 33.50 0.0M
2022-10-03 35.00 35.00 33.50 33.50 0.0M
2022-09-30 35.00 35.00 34.90 34.90 0.0M
2022-09-29 36.10 36.10 32.50 36.10 0.0M
2022-09-28 36.10 36.10 36.10 36.10 0.0M
2022-09-27 31.50 36.10 31.50 36.10 0.0M
2022-09-26 33.00 33.00 31.00 31.50 0.0M
2022-09-23 32.90 35.00 30.50 35.00 0.0M
2022-09-22 32.90 32.90 32.90 32.90 0.0M
2022-09-21 36.10 36.10 30.30 32.90 0.0M
2022-09-20 36.10 36.10 33.00 35.00 0.0M
2022-09-19 36.10 36.10 36.10 36.10 0.0M
2022-09-16 36.30 36.30 36.30 36.30 0.0M
2022-09-15 36.30 36.30 36.30 36.30 0.0M
2022-09-14 36.90 36.90 36.30 36.30 0.0M
2022-09-13 39.50 39.50 34.00 36.90 0.0M
2022-09-12 39.50 39.60 38.00 39.60 0.0M
2022-09-09 39.70 39.70 39.70 39.70 0.0M
2022-09-08 39.90 39.90 38.20 38.20 0.0M
2022-09-07 43.00 43.00 39.30 39.30 0.0M
2022-09-06 38.80 43.00 37.10 43.00 0.0M
2022-09-02 37.50 38.90 37.50 38.90 0.0M
2022-09-01 39.30 39.30 39.00 39.00 0.0M
2022-08-31 40.90 40.90 39.50 39.50 0.0M
2022-08-30 45.00 45.00 40.90 40.90 0.0M
2022-08-29 45.00 45.00 45.00 45.00 0.0M
2022-08-26 45.00 45.00 45.00 45.00 0.0M
2022-08-25 45.00 45.00 44.00 45.00 0.0M
2022-08-24 46.50 46.50 44.00 44.00 0.0M
2022-08-23 45.00 45.00 43.00 43.00 0.0M
2022-08-22 45.40 45.40 45.00 45.00 0.0M
2022-08-19 47.50 47.50 47.50 47.50 0.0M
2022-08-18 49.00 49.00 43.00 45.00 0.0M
2022-08-17 45.90 49.00 43.00 49.00 0.0M
2022-08-16 45.50 49.00 44.00 44.00 0.0M
2022-08-12 45.50 47.20 44.50 45.50 0.0M
2022-08-11 38.20 45.00 38.20 45.00 0.0M
2022-08-10 37.60 38.20 36.60 38.20 0.0M
2022-08-09 37.20 37.60 36.60 36.60 0.0M
2022-08-08 36.90 37.20 36.70 37.20 0.0M
2022-08-05 36.10 36.90 36.00 36.10 0.0M
2022-08-04 35.50 36.40 35.00 35.00 0.0M
2022-08-03 35.40 35.50 35.40 35.50 0.0M
2022-08-02 35.60 35.60 35.60 35.60 0.0M
2022-08-01 35.50 35.50 35.00 35.00 0.0M
2022-07-29 35.90 35.90 29.00 35.50 0.0M
2022-07-28 36.00 36.00 33.00 34.50 0.0M
2022-07-27 36.00 36.00 36.00 36.00 0.0M
2022-07-26 36.00 36.00 35.00 35.70 0.0M
2022-07-25 35.70 35.70 35.00 35.00 0.0M
2022-07-22 36.00 36.00 35.00 35.70 0.0M
2022-07-21 36.40 36.40 35.00 35.90 0.0M
2022-07-20 37.60 37.60 34.60 36.40 0.0M
2022-07-19 37.20 37.20 37.20 37.20 0.0M
2022-07-18 38.20 38.20 35.90 37.20 0.0M
2022-07-15 38.20 38.20 38.20 38.20 0.0M
2022-07-14 38.40 38.40 38.40 38.40 0.0M
2022-07-13 38.40 38.40 38.40 38.40 0.0M
2022-07-12 38.40 38.40 37.50 37.50 0.0M
2022-07-11 39.90 39.90 37.50 37.50 0.0M
2022-07-08 38.90 39.90 38.90 39.90 0.0M
2022-07-07 37.50 38.90 37.50 38.90 0.0M
2022-07-06 37.60 37.60 37.60 37.60 0.0M
2022-07-05 37.80 37.80 37.80 37.80 0.0M
2022-07-04 37.90 37.90 36.90 37.00 0.0M
2022-07-01 38.00 38.00 37.00 37.40 0.0M
2022-06-30 38.00 38.00 36.40 36.40 0.0M
2022-06-29 38.00 38.00 38.00 38.00 0.0M
2022-06-28 38.00 38.00 38.00 38.00 0.0M
2022-06-27 38.00 38.00 38.00 38.00 0.0M
2022-06-24 38.00 38.00 35.00 37.60 0.0M
2022-06-23 38.00 38.00 38.00 38.00 0.0M
2022-06-22 38.00 38.00 38.00 38.00 0.0M
2022-06-21 38.00 38.00 38.00 38.00 0.0M
2022-06-20 34.60 36.90 34.60 36.90 0.0M
2022-06-17 37.00 37.00 35.00 37.00 0.0M
2022-06-15 38.90 38.90 38.90 38.90 0.0M
2022-06-14 38.90 38.90 38.90 38.90 0.0M
2022-06-13 38.90 38.90 38.90 38.90 0.0M
2022-06-10 39.00 39.00 39.00 39.00 0.0M
2022-06-09 37.40 37.40 37.30 37.30 0.0M
2022-06-08 37.40 37.40 37.40 37.40 0.0M
2022-06-07 37.50 37.50 37.00 37.00 0.0M
2022-06-06 39.90 39.90 37.00 37.50 0.0M
2022-06-03 39.90 39.90 37.50 37.50 0.0M
2022-06-02 39.90 39.90 37.60 39.90 0.0M
2022-06-01 38.00 39.90 38.00 39.90 0.0M
2022-05-31 39.90 39.90 38.00 38.00 0.0M
2022-05-30 40.00 40.00 35.00 39.90 0.0M
2022-05-27 40.00 40.00 37.10 39.90 0.0M
2022-05-26 39.80 39.80 37.50 39.50 0.0M
2022-05-25 39.80 39.80 39.80 39.80 0.0M
2022-05-24 39.80 39.80 39.80 39.80 0.0M
2022-05-23 40.00 40.00 40.00 40.00 0.0M
2022-05-20 40.00 40.00 38.00 40.00 0.0M
2022-05-19 39.80 40.00 37.50 40.00 0.0M
2022-05-18 39.80 39.80 39.80 39.80 0.0M
2022-05-17 40.00 40.00 37.60 39.80 0.0M
2022-05-16 41.40 41.40 40.00 40.00 0.0M
2022-05-13 40.00 40.00 38.00 39.00 0.0M
2022-05-12 41.40 41.40 41.40 41.40 0.0M
2022-05-11 41.30 41.40 41.30 41.40 0.0M
2022-05-10 41.40 41.40 41.40 41.40 0.0M
2022-05-09 41.80 41.80 39.00 41.80 0.0M
2022-05-06 40.50 41.80 40.50 41.80 0.0M
2022-05-05 40.90 40.90 40.90 40.90 0.0M
2022-05-04 38.50 41.70 38.10 41.00 0.0M
2022-05-02 42.80 42.80 38.50 42.50 0.0M
2022-04-29 39.50 43.00 39.50 43.00 0.0M
2022-04-28 43.50 43.50 37.60 38.00 0.0M
2022-04-27 44.40 44.40 41.00 42.90 0.0M
2022-04-26 44.00 46.80 42.00 44.40 0.0M
2022-04-25 44.80 47.00 42.00 42.50 0.0M
2022-04-22 45.00 47.20 45.00 47.00 0.0M
2022-04-21 47.40 47.40 45.00 47.30 0.0M
2022-04-20 48.30 48.30 45.00 47.40 0.0M
2022-04-19 48.50 48.50 45.00 48.30 0.0M
2022-04-14 48.50 48.50 45.00 48.50 0.0M
2022-04-13 49.50 49.50 45.90 48.50 0.0M
2022-04-12 47.50 48.50 45.00 48.50 0.0M
2022-04-11 49.95 49.95 45.73 49.50 0.0M
2022-04-08 45.00 49.70 45.00 49.50 0.0M
2022-04-07 46.00 46.00 44.50 45.00 0.0M
2022-04-06 43.50 43.50 41.50 43.50 0.0M
2022-04-05 43.50 44.95 43.50 44.95 0.0M
2022-04-04 41.65 44.00 40.00 42.50 0.0M
2022-04-01 45.50 49.48 37.01 41.65 0.0M
2022-03-31 43.00 51.50 40.00 44.90 0.0M
2022-03-30 43.00 43.00 40.67 43.00 0.0M
2022-03-29 34.75 41.70 34.25 41.70 0.0M
2022-03-28 35.00 35.00 34.75 34.75 0.0M
2022-03-25 35.00 35.00 34.90 35.00 0.0M
2022-03-24 35.00 35.00 33.00 35.00 0.0M
2022-03-23 39.40 39.95 37.00 39.95 0.0M
2022-03-22 40.50 40.50 35.00 39.40 0.0M
2022-03-21 46.75 46.75 37.50 40.00 0.0M
2022-03-18 46.75 46.75 46.75 46.75 0.0M
2022-03-17 47.00 47.00 47.00 47.00 0.0M
2022-03-16 47.25 47.25 43.50 45.00 0.0M
2022-03-15 49.00 49.00 49.00 49.00 0.0M
2022-03-14 47.50 47.50 38.50 45.00 0.0M
2022-03-11 49.00 49.00 49.00 49.00 0.0M
2022-03-10 49.00 49.00 42.10 48.00 0.0M
2022-03-09 49.00 49.00 42.50 48.50 0.0M
2022-03-08 47.50 47.50 47.50 47.50 0.0M
2022-03-07 49.00 49.00 49.00 49.00 0.0M
2022-03-04 47.50 47.50 47.50 47.50 0.0M
2022-03-03 49.00 49.00 49.00 49.00 0.0M
2022-03-02 50.50 50.50 50.50 50.50 0.0M
2022-03-01 50.50 55.00 50.00 50.00 0.0M
2022-02-28 46.75 49.50 44.95 49.50 0.0M
2022-02-25 88.68 93.00 82.50 93.00 0.0M
2022-02-24 106.00 106.00 80.00 84.98 0.0M
2022-02-23 106.00 107.00 105.00 107.00 0.0M
2022-02-22 108.00 108.00 98.04 106.00 0.0M
2022-02-21 109.00 109.00 109.00 109.00 0.0M
2022-02-18 109.00 109.00 109.00 109.00 0.0M
2022-02-17 109.00 109.00 101.00 107.98 0.0M
2022-02-16 109.00 109.00 109.00 109.00 0.0M
2022-02-15 109.00 109.00 109.00 109.00 0.0M
2022-02-14 110.00 110.00 109.98 109.98 0.0M
2022-02-11 105.00 110.00 105.00 110.00 0.0M
2022-02-10 110.00 110.00 110.00 110.00 0.0M
2022-02-09 110.22 110.22 110.22 110.22 0.0M
2022-02-08 112.98 112.98 110.00 110.00 0.0M
2022-02-07 112.98 112.98 112.98 112.98 0.0M
2022-02-04 112.98 112.98 112.98 112.98 0.0M
2022-02-03 112.98 112.98 112.98 112.98 0.0M
2022-02-02 112.98 112.98 112.98 112.98 0.0M
2022-02-01 112.98 112.98 112.98 112.98 0.0M
2022-01-31 113.00 113.00 113.00 113.00 0.0M
2022-01-28 112.98 113.00 110.04 113.00 0.0M
2022-01-27 114.00 114.00 110.00 113.98 0.0M
2022-01-26 114.00 114.98 114.00 114.96 0.0M
2022-01-25 114.66 118.20 114.66 118.20 0.0M
2022-01-24 119.48 119.48 119.48 119.48 0.0M
2022-01-21 120.82 120.82 112.00 120.80 0.0M
2022-01-20 120.88 120.88 113.96 119.96 0.0M
2022-01-19 122.94 122.94 122.94 122.94 0.0M
2022-01-18 123.00 123.00 114.50 121.98 0.0M
2022-01-17 123.78 123.78 123.78 123.78 0.0M
2022-01-14 122.00 122.00 119.00 121.96 0.0M
2022-01-13 122.00 122.00 122.00 122.00 0.0M
2022-01-12 122.00 122.00 122.00 122.00 0.0M
2022-01-11 123.90 123.90 115.00 122.00 0.0M
2022-01-10 125.00 125.00 122.78 124.00 0.0M
2022-01-07 116.00 130.98 116.00 130.98 0.0M
2022-01-05 127.00 127.00 126.94 126.96 0.0M
2022-01-04 120.00 120.02 118.00 120.00 0.0M
2022-01-03 118.00 127.00 118.00 119.54 0.0M