Genomtec SA

GMTP
🏛️ 波兰 →
7.03
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
2023-12-29 10.90 11.05 10.60 10.85 0.0M
2023-12-28 11.10 11.20 10.70 11.10 0.0M
2023-12-27 10.85 11.35 10.55 11.10 0.0M
2023-12-22 10.65 10.65 10.20 10.45 0.0M
2023-12-21 10.60 10.85 10.40 10.70 0.0M
2023-12-20 11.00 11.00 10.50 10.85 0.0M
2023-12-19 10.90 11.20 10.80 11.00 0.0M
2023-12-18 11.40 11.45 10.90 11.00 0.0M
2023-12-15 11.70 11.70 11.10 11.40 0.0M
2023-12-14 11.80 11.80 11.15 11.60 0.0M
2023-12-13 10.95 11.90 10.85 11.70 0.1M
2023-12-12 10.85 10.95 10.80 10.90 0.0M
2023-12-11 10.70 10.90 10.70 10.80 0.0M
2023-12-08 10.75 10.90 10.60 10.80 0.0M
2023-12-07 10.75 10.75 10.50 10.70 0.0M
2023-12-06 10.95 10.95 10.45 10.75 0.0M
2023-12-05 11.00 11.15 10.70 10.90 0.0M
2023-12-04 10.60 11.15 10.25 11.00 0.0M
2023-12-01 10.80 10.80 10.20 10.50 0.0M
2023-11-30 11.10 11.10 10.45 10.60 0.0M
2023-11-29 10.90 11.15 10.70 10.80 0.0M
2023-11-28 11.30 11.30 10.90 11.00 0.0M
2023-11-27 10.70 11.30 10.55 11.30 0.0M
2023-11-24 10.65 10.70 10.55 10.70 0.0M
2023-11-23 10.60 10.65 10.55 10.65 0.0M
2023-11-22 10.85 10.85 10.55 10.70 0.0M
2023-11-21 10.50 10.80 10.45 10.80 0.0M
2023-11-20 10.90 10.90 10.45 10.55 0.0M
2023-11-17 10.90 10.95 10.70 10.80 0.0M
2023-11-16 10.75 10.90 10.45 10.70 0.0M
2023-11-15 10.90 10.90 10.50 10.75 0.0M
2023-11-14 10.75 11.05 10.55 10.85 0.0M
2023-11-13 11.15 11.15 10.60 10.70 0.0M
2023-11-10 11.35 11.35 10.65 10.85 0.0M
2023-11-09 11.00 11.35 10.75 11.35 0.0M
2023-11-08 10.95 11.20 10.65 11.00 0.0M
2023-11-07 11.60 11.60 10.45 10.85 0.1M
2023-11-06 11.45 11.85 11.30 11.45 0.0M
2023-11-03 11.60 12.40 11.40 11.45 0.0M
2023-11-02 11.55 11.80 11.25 11.55 0.1M
2023-10-31 12.00 12.10 11.60 11.60 0.1M
2023-10-30 12.60 12.60 11.80 12.10 0.1M
2023-10-27 13.95 13.95 12.60 12.70 0.2M
2023-10-26 13.10 14.00 12.80 14.00 0.1M
2023-10-25 12.95 13.30 12.60 13.30 0.1M
2023-10-24 12.40 12.95 12.40 12.95 0.0M
2023-10-23 12.30 12.90 11.55 12.90 0.0M
2023-10-20 12.35 12.60 11.85 12.30 0.1M
2023-10-19 12.00 12.30 11.60 11.95 0.1M
2023-10-18 12.45 12.45 11.90 12.00 0.1M
2023-10-17 12.40 12.50 12.00 12.50 0.1M
2023-10-16 12.25 12.60 11.90 12.45 0.1M
2023-10-13 11.95 12.50 11.50 12.45 0.1M
2023-10-12 12.60 12.60 11.80 11.90 0.1M
2023-10-11 12.65 12.65 12.00 12.50 0.0M
2023-10-10 12.60 12.90 12.55 12.70 0.1M
2023-10-09 13.00 13.20 12.40 13.00 0.0M
2023-10-06 12.45 13.00 11.80 12.85 0.1M
2023-10-05 12.80 13.25 11.80 12.45 0.1M
2023-10-04 12.20 12.80 12.00 12.80 0.0M
2023-10-03 11.95 12.80 11.40 12.60 0.1M
2023-10-02 11.85 12.25 11.00 12.00 0.2M
2023-09-29 11.15 11.90 10.55 11.90 0.0M
2023-09-28 9.94 11.40 9.90 11.15 0.0M
2023-09-27 10.55 10.55 9.92 10.35 0.0M
2023-09-26 9.90 10.70 9.40 10.40 0.1M
2023-09-25 11.20 11.20 9.72 10.00 0.1M
2023-09-22 11.60 11.60 11.30 11.40 0.0M
2023-09-21 11.55 11.70 11.35 11.60 0.0M
2023-09-20 11.35 11.70 11.10 11.55 0.0M
2023-09-19 11.45 12.15 11.30 11.35 0.0M
2023-09-18 11.90 12.80 11.40 11.80 0.1M
2023-09-15 10.90 12.20 10.75 11.90 0.1M
2023-09-14 11.10 11.10 10.75 10.75 0.0M
2023-09-13 11.00 11.00 10.55 10.95 0.0M
2023-09-12 10.85 11.10 10.60 10.85 0.0M
2023-09-11 10.75 11.00 10.35 10.90 0.0M
2023-09-08 10.95 10.95 10.30 10.45 0.0M
2023-09-07 10.85 11.20 10.60 10.80 0.0M
2023-09-06 11.00 11.35 10.65 10.90 0.1M
2023-09-05 10.15 11.15 9.96 11.00 0.1M
2023-09-04 9.16 10.60 9.00 10.25 0.1M
2023-09-01 9.22 9.22 9.00 9.14 0.0M
2023-08-31 9.24 9.24 8.80 9.20 0.0M
2023-08-30 9.36 9.36 9.12 9.24 0.0M
2023-08-29 9.18 9.42 8.92 9.10 0.0M
2023-08-28 9.16 9.18 8.84 9.10 0.0M
2023-08-25 9.40 9.48 9.02 9.16 0.0M
2023-08-24 8.84 9.48 8.66 9.48 0.2M
2023-08-23 8.86 8.86 8.60 8.84 0.0M
2023-08-22 8.72 8.84 8.66 8.66 0.0M
2023-08-21 8.30 8.80 8.30 8.72 0.0M
2023-08-18 8.60 8.60 8.22 8.36 0.0M
2023-08-17 8.64 8.64 8.34 8.52 0.0M
2023-08-16 8.72 8.72 8.36 8.38 0.0M
2023-08-14 8.52 8.82 8.36 8.62 0.0M
2023-08-11 8.30 8.52 8.30 8.52 0.0M
2023-08-10 8.58 8.58 8.22 8.50 0.0M
2023-08-09 8.38 8.60 8.30 8.60 0.0M
2023-08-08 8.48 8.48 8.22 8.44 0.0M
2023-08-07 8.44 8.48 8.24 8.48 0.0M
2023-08-04 8.54 8.54 8.30 8.44 0.0M
2023-08-03 8.66 8.88 8.42 8.50 0.0M
2023-08-02 8.76 8.76 8.44 8.68 0.0M
2023-08-01 8.88 8.88 8.56 8.62 0.0M
2023-07-31 8.52 8.86 8.52 8.70 0.0M
2023-07-28 8.76 8.76 8.50 8.64 0.0M
2023-07-27 8.80 8.84 8.56 8.84 0.0M
2023-07-26 8.92 8.92 8.64 8.84 0.0M
2023-07-25 8.98 8.98 8.70 8.86 0.0M
2023-07-24 9.18 9.18 8.80 8.98 0.0M
2023-07-21 9.06 9.24 8.80 9.10 0.0M
2023-07-20 9.14 9.14 8.82 9.06 0.0M
2023-07-19 8.94 9.30 8.72 9.10 0.0M
2023-07-18 9.08 9.08 8.74 8.94 0.0M
2023-07-17 9.44 9.44 8.92 9.08 0.0M
2023-07-14 9.46 9.50 9.20 9.38 0.0M
2023-07-13 9.22 9.48 9.20 9.40 0.0M
2023-07-12 9.00 9.24 8.90 9.20 0.0M
2023-07-11 9.36 9.36 8.76 9.04 0.0M
2023-07-10 8.58 9.50 8.50 9.26 0.1M
2023-07-07 8.36 8.66 8.24 8.58 0.0M
2023-07-06 8.36 8.38 8.16 8.18 0.0M
2023-07-05 8.30 8.44 8.14 8.26 0.1M
2023-07-04 8.30 8.48 8.30 8.44 0.0M
2023-07-03 8.56 8.56 8.24 8.50 0.0M
2023-06-30 8.56 8.56 8.36 8.56 0.0M
2023-06-29 8.48 8.56 8.30 8.56 0.0M
2023-06-28 8.66 8.68 8.48 8.68 0.0M
2023-06-27 8.60 8.84 8.40 8.50 0.0M
2023-06-26 8.60 8.60 8.42 8.60 0.0M
2023-06-23 8.86 8.86 8.50 8.60 0.0M
2023-06-22 8.90 9.10 8.48 8.70 0.0M
2023-06-21 8.60 8.90 8.40 8.90 0.0M
2023-06-20 8.38 8.66 8.26 8.34 0.0M
2023-06-19 8.72 8.72 8.18 8.24 0.1M
2023-06-16 8.66 8.80 8.52 8.72 0.0M
2023-06-15 8.64 8.70 8.50 8.70 0.0M
2023-06-14 8.80 8.80 8.48 8.68 0.0M
2023-06-13 8.80 8.80 8.64 8.72 0.0M
2023-06-12 9.00 9.00 8.70 8.80 0.0M
2023-06-09 9.34 9.44 8.80 8.98 0.0M
2023-06-07 8.74 9.48 8.66 9.34 0.0M
2023-06-06 8.80 8.90 8.66 8.82 0.0M
2023-06-05 8.48 9.00 8.42 8.80 0.0M
2023-06-02 8.46 8.50 8.32 8.48 0.0M
2023-06-01 8.52 8.54 8.36 8.40 0.0M
2023-05-31 8.72 8.72 8.40 8.54 0.0M
2023-05-30 8.96 8.96 8.52 8.74 0.0M
2023-05-29 8.94 8.96 8.70 8.96 0.0M
2023-05-26 8.76 8.94 8.72 8.90 0.0M
2023-05-25 9.00 9.00 8.78 8.88 0.0M
2023-05-24 9.00 9.18 8.84 9.00 0.0M
2023-05-23 9.52 9.52 9.02 9.16 0.0M
2023-05-22 9.40 9.80 9.40 9.52 0.0M
2023-05-19 8.94 9.44 8.92 9.40 0.0M
2023-05-18 9.00 9.30 8.80 8.94 0.0M
2023-05-17 9.14 9.26 8.86 9.06 0.0M
2023-05-16 9.66 9.66 9.10 9.28 0.0M
2023-05-15 9.70 9.70 9.26 9.46 0.0M
2023-05-12 9.64 9.70 9.22 9.50 0.0M
2023-05-11 9.40 9.44 9.20 9.40 0.0M
2023-05-10 9.44 9.56 9.24 9.40 0.0M
2023-05-09 9.74 9.82 9.40 9.42 0.0M
2023-05-08 9.94 10.10 9.70 9.86 0.0M
2023-05-05 10.15 10.20 9.66 9.94 0.0M
2023-05-04 9.70 10.85 9.54 10.15 0.1M
2023-05-02 9.08 9.80 8.78 9.74 0.1M
2023-04-28 9.00 9.00 8.52 8.78 0.0M
2023-04-27 8.88 9.38 8.48 8.82 0.1M
2023-04-26 9.22 9.38 8.40 8.88 0.3M
2023-04-25 9.28 9.70 9.18 9.20 0.7M
2023-04-24 9.38 9.38 9.10 9.26 0.0M
2023-04-21 9.22 9.40 9.04 9.38 0.0M
2023-04-20 9.22 9.76 9.22 9.34 0.0M
2023-04-19 9.58 9.90 9.34 9.35 0.0M
2023-04-18 9.61 9.90 9.26 9.60 0.0M
2023-04-17 10.34 10.34 9.70 9.99 0.0M
2023-04-14 10.36 10.36 10.00 10.00 0.0M
2023-04-13 10.50 10.50 10.14 10.20 0.0M
2023-04-12 10.86 10.86 10.40 10.42 0.0M
2023-04-11 10.92 11.08 10.38 10.48 0.0M
2023-04-06 10.98 11.02 10.50 10.90 0.0M
2023-04-05 11.98 11.98 10.90 11.00 0.0M
2023-04-04 12.58 12.98 11.76 12.08 0.1M
2023-04-03 10.92 12.88 10.90 12.18 0.1M
2023-03-31 10.16 11.00 10.02 10.82 0.0M
2023-03-30 10.32 10.40 10.02 10.18 0.0M
2023-03-29 10.40 10.48 10.00 10.30 0.0M
2023-03-28 10.46 10.48 10.16 10.40 0.0M
2023-03-27 10.40 10.52 10.00 10.28 0.0M
2023-03-24 10.50 10.94 10.00 10.50 0.0M
2023-03-23 10.76 10.76 10.20 10.20 0.0M
2023-03-22 11.00 11.00 10.60 10.88 0.0M
2023-03-21 9.30 11.00 9.24 10.52 0.1M
2023-03-20 10.00 10.00 9.27 9.40 0.0M
2023-03-17 9.82 9.86 9.32 9.86 0.0M
2023-03-16 9.93 9.93 9.16 9.32 0.0M
2023-03-15 9.60 9.99 9.05 9.35 0.0M
2023-03-14 10.04 10.04 9.60 9.60 0.0M
2023-03-13 10.20 10.20 9.74 10.06 0.0M
2023-03-10 10.40 10.40 9.84 9.90 0.0M
2023-03-09 10.34 10.50 9.86 10.04 0.0M
2023-03-08 10.46 10.46 10.02 10.10 0.0M
2023-03-07 10.52 10.78 10.10 10.20 0.0M
2023-03-06 10.00 11.00 9.84 10.50 0.0M
2023-03-03 10.02 10.04 9.85 10.02 0.0M
2023-03-02 10.16 10.24 9.61 10.04 0.0M
2023-03-01 10.36 10.40 9.90 10.08 0.0M
2023-02-28 11.40 11.76 10.00 10.34 0.1M
2023-02-27 11.00 11.46 10.94 11.40 0.0M
2023-02-24 11.68 11.68 10.64 10.94 0.0M
2023-02-23 11.12 11.70 11.00 11.36 0.0M
2023-02-22 11.80 11.80 11.00 11.34 0.0M
2023-02-21 11.96 12.00 11.70 11.76 0.0M
2023-02-20 12.42 12.50 11.70 11.80 0.0M
2023-02-17 13.38 13.38 12.60 12.60 0.0M
2023-02-16 14.20 14.46 12.80 13.08 0.1M
2023-02-15 13.28 14.08 13.00 13.90 0.0M
2023-02-14 13.00 13.30 13.00 13.18 0.0M
2023-02-13 13.00 13.40 12.86 13.00 0.0M
2023-02-10 13.00 13.40 12.10 12.80 0.1M
2023-02-09 11.70 11.88 11.22 11.60 0.0M
2023-02-08 11.10 11.74 11.00 11.58 0.0M
2023-02-07 11.10 11.46 10.70 11.10 0.0M
2023-02-06 11.96 11.96 11.00 11.04 0.0M
2023-02-03 11.88 12.48 11.40 11.76 0.0M
2023-02-02 11.66 12.50 11.26 11.88 0.0M
2023-02-01 11.70 11.96 11.30 11.66 0.0M
2023-01-31 11.70 11.90 11.20 11.52 0.0M
2023-01-30 11.90 12.26 11.30 11.64 0.0M
2023-01-27 12.34 12.48 11.60 12.16 0.0M
2023-01-26 13.00 13.40 11.96 12.34 0.1M
2023-01-25 11.50 12.86 11.40 12.70 0.1M
2023-01-24 11.00 11.50 10.70 11.50 0.1M
2023-01-23 11.46 11.48 10.90 10.94 0.0M
2023-01-20 11.50 11.50 11.14 11.26 0.0M
2023-01-19 11.30 11.50 10.98 11.50 0.0M
2023-01-18 11.94 11.94 10.74 11.46 0.1M
2023-01-17 12.00 12.00 11.68 11.90 0.0M
2023-01-16 12.78 12.78 11.40 11.70 0.1M
2023-01-13 13.38 13.38 12.52 12.78 0.0M
2023-01-12 14.78 14.90 12.44 13.02 0.1M
2023-01-11 14.18 14.98 13.96 14.78 0.1M
2023-01-10 15.24 16.22 13.22 13.96 0.2M
2023-01-09 14.40 14.40 13.00 13.96 0.1M
2023-01-05 15.00 15.18 12.74 14.40 0.1M
2023-01-04 15.00 16.38 13.52 14.58 0.2M
2023-01-03 13.70 14.90 13.70 14.68 0.1M
2023-01-02 11.80 14.10 11.80 13.78 0.1M