Genxone SA

GX1
🏛️ 波兰 →
5.46
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
2023-12-29 5.44 5.48 5.26 5.38 0.0M
2023-12-28 5.06 5.46 5.06 5.40 0.0M
2023-12-27 5.38 5.48 5.10 5.32 0.0M
2023-12-22 5.38 5.38 5.06 5.38 0.0M
2023-12-21 5.66 5.68 5.00 5.36 0.0M
2023-12-20 5.66 5.68 5.50 5.68 0.0M
2023-12-19 5.72 5.98 5.68 5.70 0.0M
2023-12-18 5.82 5.92 5.76 5.78 0.0M
2023-12-15 5.92 5.98 5.82 5.82 0.0M
2023-12-14 6.06 6.06 5.92 5.92 0.0M
2023-12-13 6.00 6.08 5.96 5.96 0.0M
2023-12-12 6.08 6.14 5.96 6.08 0.0M
2023-12-11 5.86 6.14 5.64 6.10 0.0M
2023-12-08 5.82 5.88 5.66 5.88 0.0M
2023-12-07 5.86 5.94 5.80 5.94 0.0M
2023-12-06 5.86 5.94 5.84 5.86 0.0M
2023-12-05 5.98 5.98 5.82 5.96 0.0M
2023-12-04 6.00 6.14 5.90 5.98 0.0M
2023-12-01 6.14 6.14 6.02 6.14 0.0M
2023-11-30 6.04 6.16 5.82 6.10 0.0M
2023-11-29 6.22 6.22 5.70 5.84 0.0M
2023-11-28 6.28 6.28 6.04 6.22 0.0M
2023-11-27 6.00 6.36 6.00 6.20 0.0M
2023-11-24 6.60 6.60 6.04 6.04 0.0M
2023-11-23 6.50 6.50 6.50 6.50 0.0M
2023-11-22 6.60 6.60 6.60 6.60 0.0M
2023-11-20 6.32 6.60 6.30 6.60 0.0M
2023-11-17 6.70 6.70 6.30 6.60 0.0M
2023-11-16 6.66 6.66 6.50 6.66 0.0M
2023-11-15 6.40 6.70 6.40 6.66 0.0M
2023-11-14 6.40 6.74 6.22 6.70 0.0M
2023-11-13 6.40 6.48 6.12 6.40 0.0M
2023-11-10 6.72 6.80 6.50 6.50 0.0M
2023-11-09 6.80 6.80 6.50 6.80 0.0M
2023-11-08 6.60 6.78 6.56 6.78 0.0M
2023-11-07 6.58 6.80 6.58 6.58 0.0M
2023-11-06 6.64 6.80 6.54 6.60 0.0M
2023-11-03 6.64 6.80 6.44 6.44 0.0M
2023-11-02 6.70 6.70 6.50 6.64 0.0M
2023-10-31 6.56 6.90 6.50 6.50 0.0M
2023-10-30 6.84 6.84 6.64 6.84 0.0M
2023-10-27 6.80 6.84 6.56 6.84 0.0M
2023-10-26 6.98 6.98 6.78 6.80 0.0M
2023-10-25 6.94 7.00 6.88 7.00 0.0M
2023-10-24 6.96 6.96 6.76 6.92 0.0M
2023-10-23 7.00 7.00 6.60 6.90 0.0M
2023-10-20 6.86 7.00 6.86 7.00 0.0M
2023-10-19 6.78 6.80 6.64 6.80 0.0M
2023-10-18 6.70 6.80 6.60 6.78 0.0M
2023-10-17 6.60 6.76 6.58 6.70 0.0M
2023-10-16 6.80 6.80 6.50 6.78 0.0M
2023-10-13 6.82 6.82 6.80 6.82 0.0M
2023-10-12 6.70 6.70 6.60 6.60 0.0M
2023-10-11 6.90 6.90 6.62 6.62 0.0M
2023-10-10 6.70 6.90 6.56 6.88 0.0M
2023-10-09 6.90 6.90 6.90 6.90 0.0M
2023-10-06 6.80 7.00 6.50 7.00 0.0M
2023-10-05 7.00 7.00 6.80 6.80 0.0M
2023-10-04 6.98 7.02 6.70 7.00 0.0M
2023-10-03 6.80 7.14 6.50 6.94 0.0M
2023-10-02 7.00 7.16 6.64 6.64 0.0M
2023-09-29 7.18 7.18 6.90 7.00 0.0M
2023-09-28 7.30 7.30 6.74 7.18 0.0M
2023-09-27 6.94 7.20 6.94 7.20 0.0M
2023-09-26 6.96 7.36 6.94 6.94 0.0M
2023-09-25 7.06 7.06 6.64 6.94 0.0M
2023-09-22 7.02 7.26 7.02 7.26 0.0M
2023-09-21 7.04 7.08 7.02 7.02 0.0M
2023-09-20 7.48 7.62 7.02 7.30 0.0M
2023-09-19 7.70 7.80 7.50 7.50 0.0M
2023-09-18 7.70 7.80 7.66 7.70 0.0M
2023-09-15 7.70 7.80 7.62 7.70 0.0M
2023-09-14 7.86 7.86 7.56 7.74 0.0M
2023-09-13 8.00 8.00 7.80 7.86 0.0M
2023-09-12 8.00 8.10 7.80 8.00 0.0M
2023-09-11 8.30 8.30 8.00 8.10 0.0M
2023-09-08 8.30 8.30 8.30 8.30 0.0M
2023-09-07 8.28 8.28 8.26 8.26 0.0M
2023-09-06 8.10 8.28 8.10 8.28 0.0M
2023-09-05 8.14 8.28 8.00 8.20 0.0M
2023-09-04 8.32 8.36 8.32 8.32 0.0M
2023-09-01 8.32 8.32 8.26 8.26 0.0M
2023-08-31 8.18 8.36 8.08 8.08 0.0M
2023-08-30 8.20 8.20 8.06 8.16 0.0M
2023-08-29 8.34 8.34 8.12 8.34 0.0M
2023-08-28 8.20 8.34 8.20 8.20 0.0M
2023-08-25 8.30 8.30 8.22 8.30 0.0M
2023-08-24 8.30 8.44 7.92 8.30 0.0M
2023-08-23 8.42 8.42 8.12 8.12 0.0M
2023-08-22 8.46 8.48 8.18 8.20 0.0M
2023-08-21 8.50 8.50 8.14 8.14 0.0M
2023-08-18 8.48 8.70 8.30 8.50 0.0M
2023-08-17 8.66 8.70 8.50 8.50 0.0M
2023-08-16 8.60 8.60 8.50 8.56 0.0M
2023-08-14 8.62 8.70 8.30 8.66 0.0M
2023-08-11 8.42 8.60 8.12 8.60 0.0M
2023-08-10 8.28 8.46 8.10 8.46 0.0M
2023-08-09 8.16 8.28 8.10 8.28 0.0M
2023-08-08 8.30 8.48 8.16 8.16 0.0M
2023-08-07 8.30 8.36 8.30 8.36 0.0M
2023-08-04 8.32 8.32 7.92 8.20 0.0M
2023-08-03 8.04 8.36 8.00 8.36 0.0M
2023-08-02 8.16 8.32 8.16 8.32 0.0M
2023-08-01 8.20 8.34 8.04 8.32 0.0M
2023-07-31 8.46 8.46 7.90 8.20 0.0M
2023-07-28 8.48 8.48 8.24 8.48 0.0M
2023-07-27 8.38 8.48 8.20 8.48 0.0M
2023-07-26 8.40 8.40 8.20 8.20 0.0M
2023-07-25 8.48 8.48 8.30 8.44 0.0M
2023-07-24 8.32 8.48 8.30 8.46 0.0M
2023-07-21 8.56 8.62 8.30 8.52 0.0M
2023-07-20 8.84 9.00 8.40 8.78 0.0M
2023-07-19 8.70 8.86 8.50 8.70 0.0M
2023-07-18 8.68 8.70 8.50 8.70 0.0M
2023-07-17 8.22 8.70 8.20 8.70 0.0M
2023-07-14 8.36 8.50 8.30 8.36 0.0M
2023-07-13 8.38 8.54 8.38 8.38 0.0M
2023-07-12 8.40 8.48 8.30 8.36 0.0M
2023-07-11 8.42 8.42 8.22 8.38 0.0M
2023-07-10 8.32 8.40 8.10 8.38 0.0M
2023-07-07 8.38 8.38 8.02 8.10 0.0M
2023-07-06 8.48 8.70 8.40 8.70 0.0M
2023-07-05 8.74 8.96 8.46 8.92 0.0M
2023-07-04 8.84 8.98 8.44 8.70 0.0M
2023-07-03 8.82 9.06 8.82 9.00 0.0M
2023-06-30 9.18 9.18 8.64 8.82 0.0M
2023-06-29 9.40 9.40 8.90 9.26 0.0M
2023-06-28 9.28 9.44 9.20 9.20 0.0M
2023-06-27 9.28 9.28 9.28 9.28 0.0M
2023-06-26 9.28 9.30 9.00 9.28 0.0M
2023-06-23 9.38 9.38 8.98 9.28 0.0M
2023-06-22 9.50 9.60 9.02 9.38 0.0M
2023-06-21 9.02 9.52 8.98 9.20 0.0M
2023-06-20 9.28 9.46 9.10 9.46 0.0M
2023-06-19 9.28 9.28 9.20 9.20 0.0M
2023-06-16 9.14 9.28 9.14 9.28 0.0M
2023-06-15 8.84 9.00 8.84 9.00 0.0M
2023-06-14 9.24 9.48 8.60 9.14 0.0M
2023-06-13 9.54 9.54 9.24 9.44 0.0M
2023-06-12 9.24 9.58 9.24 9.58 0.0M
2023-06-09 9.44 9.60 9.30 9.60 0.0M
2023-06-07 9.76 9.76 9.50 9.74 0.0M
2023-06-06 9.80 9.80 9.52 9.78 0.0M
2023-06-05 9.80 9.80 9.60 9.78 0.0M
2023-06-02 9.60 9.98 9.60 9.80 0.0M
2023-06-01 9.60 10.00 9.56 9.90 0.0M
2023-05-31 9.78 9.78 9.66 9.78 0.0M
2023-05-30 9.62 9.80 9.60 9.80 0.0M
2023-05-29 9.94 9.94 9.76 9.90 0.0M
2023-05-26 9.84 9.94 9.84 9.90 0.0M
2023-05-25 9.62 9.86 9.60 9.82 0.0M
2023-05-24 9.80 10.00 9.70 9.86 0.0M
2023-05-23 10.10 10.10 10.10 10.10 0.0M
2023-05-22 9.80 10.10 9.80 10.10 0.0M
2023-05-19 9.94 10.10 9.52 9.80 0.0M
2023-05-18 9.62 10.20 9.62 10.20 0.0M
2023-05-17 9.78 9.78 9.50 9.62 0.0M
2023-05-16 9.52 10.30 9.52 9.70 0.0M
2023-05-15 9.24 9.58 9.24 9.54 0.0M
2023-05-12 9.68 9.68 9.50 9.60 0.0M
2023-05-11 10.10 10.10 9.40 9.70 0.0M
2023-05-10 10.00 10.40 9.62 10.20 0.0M
2023-05-09 10.60 10.80 9.94 10.00 0.0M
2023-05-08 9.72 10.55 9.60 10.25 0.0M
2023-05-05 8.80 9.52 8.70 9.52 0.0M
2023-05-04 8.70 8.98 8.70 8.72 0.0M
2023-05-02 8.42 8.70 8.40 8.70 0.0M
2023-04-28 8.58 8.66 8.42 8.66 0.0M
2023-04-27 8.48 8.88 8.00 8.60 0.0M
2023-04-26 8.78 8.78 8.40 8.40 0.0M
2023-04-25 8.52 8.92 8.52 8.60 0.0M
2023-04-24 8.30 8.90 8.30 8.70 0.0M
2023-04-21 8.50 8.98 8.40 8.70 0.0M
2023-04-20 8.50 8.60 8.50 8.60 0.0M
2023-04-19 8.52 8.55 8.40 8.55 0.0M
2023-04-18 8.82 8.95 8.60 8.60 0.0M
2023-04-17 9.06 9.06 8.75 8.90 0.0M
2023-04-14 9.33 9.33 9.06 9.24 0.0M
2023-04-13 9.02 9.30 9.00 9.28 0.0M
2023-04-12 8.96 9.67 8.96 9.34 0.0M
2023-04-11 8.46 9.02 8.46 8.96 0.0M
2023-04-06 8.50 8.75 8.50 8.50 0.0M
2023-04-05 8.69 8.69 8.45 8.64 0.0M
2023-04-04 8.56 8.70 8.56 8.69 0.0M
2023-04-03 8.55 8.74 8.35 8.68 0.0M
2023-03-31 8.50 8.74 8.10 8.59 0.0M
2023-03-30 8.50 8.79 8.45 8.78 0.0M
2023-03-29 8.62 8.96 8.50 8.80 0.0M
2023-03-28 9.04 9.04 8.64 8.98 0.0M
2023-03-27 8.98 8.98 8.60 8.94 0.0M
2023-03-24 9.08 9.08 8.98 8.98 0.0M
2023-03-23 8.80 9.09 8.66 8.98 0.0M
2023-03-22 8.98 9.10 8.60 9.00 0.0M
2023-03-21 8.80 9.36 8.60 8.96 0.0M
2023-03-20 8.90 9.00 8.53 8.53 0.0M
2023-03-17 8.95 8.99 8.72 8.99 0.0M
2023-03-16 9.05 9.48 9.00 9.45 0.0M
2023-03-15 9.69 9.73 8.95 9.52 0.0M
2023-03-14 9.35 9.78 9.00 9.70 0.0M
2023-03-13 8.90 9.96 8.90 9.00 0.0M
2023-03-10 10.08 10.30 9.80 9.98 0.0M
2023-03-09 9.98 10.18 9.98 10.18 0.0M
2023-03-08 10.10 10.10 9.98 9.98 0.0M
2023-03-07 9.99 10.46 9.97 10.10 0.0M
2023-03-06 10.64 11.00 9.82 9.85 0.0M
2023-03-03 11.08 11.08 10.70 10.90 0.0M
2023-03-02 11.14 11.14 10.80 11.12 0.0M
2023-03-01 11.16 11.16 11.14 11.14 0.0M
2023-02-28 11.14 11.18 10.90 11.14 0.0M
2023-02-27 10.56 11.22 10.56 11.10 0.0M
2023-02-24 10.92 10.98 10.60 10.80 0.0M
2023-02-23 10.58 10.94 10.54 10.94 0.0M
2023-02-22 10.50 10.72 10.50 10.72 0.0M
2023-02-21 10.00 10.88 10.00 10.74 0.0M
2023-02-20 10.12 10.66 9.80 10.58 0.0M
2023-02-17 10.24 10.68 10.02 10.12 0.0M
2023-02-16 10.68 10.70 10.50 10.68 0.0M
2023-02-15 10.94 10.94 10.16 10.80 0.0M
2023-02-14 10.96 11.00 10.60 10.96 0.0M
2023-02-13 11.28 11.28 10.10 10.96 0.0M
2023-02-10 11.66 12.16 10.94 11.44 0.0M
2023-02-09 11.58 11.66 10.96 10.96 0.0M
2023-02-08 11.90 11.90 10.90 11.70 0.0M
2023-02-07 11.90 11.90 11.90 11.90 0.0M
2023-02-06 12.24 12.24 11.40 11.98 0.0M
2023-02-03 12.10 12.28 11.60 12.24 0.0M
2023-02-02 12.08 12.44 11.70 12.28 0.0M
2023-02-01 12.18 12.18 11.72 11.72 0.0M
2023-01-31 12.44 12.44 11.60 12.18 0.0M
2023-01-30 12.00 12.44 12.00 12.44 0.0M
2023-01-27 12.22 12.44 12.22 12.44 0.0M
2023-01-26 12.46 12.46 11.82 12.22 0.0M
2023-01-25 12.50 12.50 12.10 12.48 0.0M
2023-01-24 12.50 12.56 12.00 12.46 0.0M
2023-01-23 11.60 12.54 11.60 12.54 0.0M
2023-01-20 11.82 12.00 11.52 12.00 0.0M
2023-01-19 11.82 12.00 11.82 12.00 0.0M
2023-01-18 12.56 12.60 11.84 12.38 0.0M
2023-01-17 12.30 12.56 12.00 12.56 0.0M
2023-01-16 12.64 12.64 12.00 12.54 0.0M
2023-01-13 12.46 12.72 12.00 12.70 0.0M
2023-01-12 12.76 12.76 12.00 12.46 0.0M
2023-01-11 12.60 12.88 12.16 12.24 0.0M
2023-01-10 12.60 13.36 12.20 12.60 0.0M
2023-01-09 12.70 13.08 12.50 13.00 0.0M
2023-01-05 13.50 13.68 13.00 13.50 0.0M
2023-01-04 12.48 13.90 12.48 13.64 0.0M
2023-01-03 12.48 13.18 12.00 12.40 0.0M
2023-01-02 10.20 12.10 10.20 11.80 0.0M