Gielda Papierow Wartosciowych w Warszawie SA

GPW
🏛️ 波兰 →
57.10
最后更新: 2025-09-26
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
2024-12-30 40.60 41.05 40.35 40.45 0.0M
2024-12-27 40.60 40.90 40.25 40.30 0.0M
2024-12-23 40.45 40.80 40.20 40.55 0.0M
2024-12-20 40.35 40.60 39.90 40.45 0.1M
2024-12-19 40.65 40.75 40.05 40.40 0.1M
2024-12-18 40.45 41.05 40.45 40.65 0.0M
2024-12-17 41.45 41.50 40.45 40.45 0.1M
2024-12-16 41.40 41.50 41.10 41.25 0.1M
2024-12-13 41.95 42.00 41.20 41.30 0.0M
2024-12-12 41.85 41.95 41.15 41.95 0.1M
2024-12-11 42.10 42.25 41.50 41.50 0.0M
2024-12-10 42.00 42.45 41.80 41.95 0.0M
2024-12-09 42.30 42.45 41.80 42.00 0.0M
2024-12-06 42.10 42.55 42.10 42.20 0.0M
2024-12-05 42.35 42.75 42.15 42.15 0.0M
2024-12-04 42.50 42.60 42.05 42.10 0.0M
2024-12-03 42.90 42.90 42.05 42.35 0.0M
2024-12-02 43.00 43.25 42.65 43.00 0.0M
2024-11-29 42.00 43.15 41.80 43.15 0.0M
2024-11-28 42.60 43.35 42.00 42.00 0.0M
2024-11-27 41.80 42.20 41.55 42.05 0.0M
2024-11-26 42.30 42.55 41.80 41.80 0.0M
2024-11-25 42.60 42.95 42.25 42.30 0.0M
2024-11-22 42.55 43.00 42.30 42.40 0.0M
2024-11-21 42.60 43.20 42.10 42.55 0.0M
2024-11-20 42.25 42.75 42.05 42.05 0.0M
2024-11-19 42.70 43.50 41.35 42.25 0.0M
2024-11-18 42.30 42.90 42.25 42.40 0.0M
2024-11-15 42.70 43.10 42.40 42.45 0.0M
2024-11-14 42.40 43.15 42.15 42.70 0.0M
2024-11-13 42.90 42.95 42.10 42.10 0.0M
2024-11-12 43.00 43.55 42.45 42.65 0.0M
2024-11-08 43.10 43.50 42.80 43.35 0.0M
2024-11-07 42.40 43.00 42.10 42.90 0.0M
2024-11-06 42.00 42.90 42.00 42.40 0.0M
2024-11-05 42.65 42.80 42.00 42.00 0.0M
2024-11-04 42.60 43.40 42.50 42.65 0.1M
2024-10-31 42.60 42.95 41.80 42.60 0.0M
2024-10-30 43.30 43.45 42.30 42.60 0.0M
2024-10-29 43.30 43.85 43.20 43.25 0.0M
2024-10-28 43.20 43.65 43.00 43.15 0.0M
2024-10-25 43.55 43.60 43.00 43.00 0.0M
2024-10-24 43.70 43.85 43.20 43.50 0.0M
2024-10-23 43.45 43.95 42.85 43.80 0.0M
2024-10-22 43.90 43.90 43.05 43.10 0.0M
2024-10-21 43.40 43.90 43.15 43.90 0.0M
2024-10-18 43.60 43.75 43.25 43.35 0.0M
2024-10-17 44.10 44.70 43.30 43.60 0.0M
2024-10-16 44.50 44.60 43.85 43.85 0.0M
2024-10-15 43.85 44.50 43.85 44.50 0.0M
2024-10-14 43.95 44.25 43.75 44.00 0.0M
2024-10-11 44.00 44.35 43.55 43.95 0.0M
2024-10-10 44.20 44.60 43.85 43.85 0.0M
2024-10-09 43.85 44.70 43.75 44.05 0.0M
2024-10-08 43.00 44.30 42.70 43.85 0.0M
2024-10-07 43.40 43.70 42.75 42.80 0.0M
2024-10-04 44.05 44.05 43.40 43.40 0.0M
2024-10-03 43.80 44.20 43.65 43.90 0.0M
2024-10-02 45.00 45.40 43.80 43.90 0.0M
2024-10-01 44.00 45.15 43.65 45.00 0.1M
2024-09-30 45.00 45.00 43.50 43.80 0.0M
2024-09-27 43.70 45.00 43.60 44.80 0.1M
2024-09-26 43.50 44.20 43.50 43.70 0.1M
2024-09-25 43.65 43.90 43.40 43.75 0.0M
2024-09-24 43.20 43.85 43.20 43.25 0.0M
2024-09-23 43.20 43.70 43.15 43.15 0.0M
2024-09-20 43.45 43.70 43.20 43.20 0.0M
2024-09-19 43.70 43.85 43.40 43.45 0.0M
2024-09-18 43.15 43.70 43.15 43.40 0.0M
2024-09-17 43.80 44.30 43.15 43.15 0.0M
2024-09-16 43.90 44.45 43.60 44.05 0.0M
2024-09-13 43.50 44.15 43.50 44.00 0.0M
2024-09-12 43.70 44.20 43.60 43.80 0.0M
2024-09-11 44.25 44.35 43.35 43.65 0.0M
2024-09-10 44.90 45.05 44.00 44.50 0.0M
2024-09-09 44.10 45.10 44.10 44.90 0.0M
2024-09-06 44.50 44.75 43.70 44.10 0.0M
2024-09-05 44.95 45.20 44.45 44.85 0.0M
2024-09-04 44.50 45.20 44.20 44.95 0.0M
2024-09-03 45.05 45.55 44.90 45.00 0.0M
2024-09-02 43.95 45.20 43.70 45.05 0.1M
2024-08-30 43.55 43.95 43.40 43.80 0.1M
2024-08-29 43.20 43.55 43.00 43.50 0.0M
2024-08-28 42.70 43.35 42.45 43.20 0.0M
2024-08-27 42.65 42.70 42.10 42.60 0.0M
2024-08-26 43.40 43.50 42.25 42.25 0.0M
2024-08-23 42.95 43.50 42.70 43.40 0.0M
2024-08-22 43.50 43.50 42.65 42.65 0.0M
2024-08-21 42.80 43.50 42.55 43.35 0.0M
2024-08-20 43.20 43.50 42.80 42.80 0.0M
2024-08-19 42.90 43.45 42.70 43.20 0.0M
2024-08-16 42.45 43.00 42.45 42.95 0.0M
2024-08-14 42.40 42.80 42.40 42.45 0.0M
2024-08-13 42.40 42.80 42.05 42.50 0.0M
2024-08-12 41.45 42.80 41.40 42.35 0.0M
2024-08-09 41.40 41.60 41.05 41.20 0.0M
2024-08-08 41.50 41.50 40.65 41.20 0.1M
2024-08-07 41.00 41.45 40.60 41.45 0.0M
2024-08-06 41.55 41.95 40.55 40.85 0.1M
2024-08-05 41.75 42.05 40.15 41.60 0.1M
2024-08-02 42.20 42.65 41.65 42.50 0.0M
2024-08-01 42.50 43.05 42.35 42.35 0.0M
2024-07-31 42.20 43.00 42.20 42.45 0.0M
2024-07-30 42.85 43.15 42.20 42.20 0.0M
2024-07-29 42.85 43.15 42.10 43.00 0.1M
2024-07-26 42.20 42.75 41.75 42.75 0.1M
2024-07-25 42.05 42.15 41.25 42.10 0.1M
2024-07-24 42.80 42.90 42.05 42.05 0.1M
2024-07-23 44.00 44.30 42.60 42.70 0.1M
2024-07-22 46.30 46.80 46.20 46.80 0.0M
2024-07-19 46.40 46.55 46.05 46.20 0.0M
2024-07-18 46.50 46.75 45.60 46.45 0.2M
2024-07-17 47.40 47.95 46.20 46.50 0.1M
2024-07-16 49.00 49.00 47.40 47.40 0.0M
2024-07-15 48.70 49.05 48.30 48.75 0.1M
2024-07-12 48.25 48.95 48.25 48.70 0.1M
2024-07-11 48.10 48.70 47.95 48.35 0.0M
2024-07-10 48.85 48.85 47.90 48.10 0.0M
2024-07-09 48.20 48.95 47.95 48.85 0.1M
2024-07-08 48.10 48.55 47.80 48.20 0.0M
2024-07-05 48.65 48.90 48.05 48.10 0.0M
2024-07-04 48.50 48.95 48.20 48.95 0.1M
2024-07-03 48.50 48.50 48.00 48.15 0.0M
2024-07-02 48.15 48.55 48.00 48.55 0.0M
2024-07-01 48.55 48.60 48.00 48.15 0.0M
2024-06-28 48.45 48.50 47.95 48.50 0.1M
2024-06-27 47.80 48.40 47.45 48.00 0.1M
2024-06-26 47.70 48.15 47.50 47.90 0.1M
2024-06-25 48.15 48.45 47.65 47.70 0.1M
2024-06-24 47.35 48.40 47.10 48.15 0.0M
2024-06-21 47.20 47.90 47.05 47.40 0.1M
2024-06-20 47.50 47.95 47.15 47.40 0.0M
2024-06-19 47.75 48.05 47.50 47.50 0.0M
2024-06-18 47.50 48.30 47.40 47.95 0.1M
2024-06-17 47.00 47.60 46.85 47.50 0.0M
2024-06-14 46.00 47.30 45.95 47.15 0.0M
2024-06-13 46.00 46.40 45.95 46.10 0.0M
2024-06-12 45.95 46.35 45.45 45.95 0.1M
2024-06-11 46.30 46.50 45.50 45.95 0.0M
2024-06-10 46.00 46.70 45.30 46.35 0.0M
2024-06-07 46.55 46.90 45.70 45.85 0.0M
2024-06-06 46.50 47.15 46.25 46.55 0.0M
2024-06-05 46.05 46.50 45.85 46.50 0.1M
2024-06-04 47.80 47.90 46.00 46.15 0.1M
2024-06-03 45.25 47.75 45.25 47.75 0.1M
2024-05-31 46.00 46.20 45.05 45.25 0.1M
2024-05-29 46.40 46.75 45.90 46.25 0.0M
2024-05-28 46.75 46.95 46.25 46.50 0.0M
2024-05-27 47.30 47.60 46.80 46.80 0.1M
2024-05-24 48.35 48.40 47.25 47.40 0.0M
2024-05-23 47.45 48.65 47.45 48.40 0.1M
2024-05-22 47.45 47.85 47.40 47.45 0.1M
2024-05-21 47.00 47.50 47.00 47.40 0.1M
2024-05-20 46.50 47.35 46.50 47.10 0.1M
2024-05-17 46.50 46.90 45.20 46.50 0.1M
2024-05-16 46.65 47.35 46.55 46.90 0.1M
2024-05-15 46.30 47.20 46.30 46.90 0.1M
2024-05-14 46.30 46.65 46.30 46.30 0.0M
2024-05-13 46.45 46.85 46.30 46.30 0.1M
2024-05-10 46.30 46.50 45.80 46.30 0.1M
2024-05-09 45.90 46.45 45.90 46.30 0.0M
2024-05-08 45.25 46.70 45.25 45.90 0.1M
2024-05-07 45.20 45.45 45.20 45.25 0.0M
2024-05-06 44.50 45.40 44.50 45.20 0.1M
2024-05-02 45.00 45.25 44.50 44.50 0.0M
2024-04-30 44.80 45.30 44.75 45.00 0.1M
2024-04-29 43.60 44.75 43.60 44.75 0.1M
2024-04-26 43.75 43.75 43.10 43.60 0.1M
2024-04-25 43.20 43.55 43.10 43.40 0.0M
2024-04-24 43.00 43.65 43.00 43.25 0.1M
2024-04-23 42.80 43.55 42.50 43.30 0.1M
2024-04-22 42.30 42.95 42.15 42.80 0.1M
2024-04-19 42.20 42.50 42.00 42.30 0.0M
2024-04-18 42.10 42.80 42.00 42.35 0.1M
2024-04-17 42.00 42.60 41.90 42.15 0.0M
2024-04-16 42.20 42.40 41.80 42.20 0.1M
2024-04-15 42.00 42.80 42.00 42.20 0.1M
2024-04-12 42.30 43.05 41.90 42.00 0.0M
2024-04-11 43.20 43.40 42.05 42.05 0.1M
2024-04-10 43.50 43.85 43.20 43.20 0.0M
2024-04-09 43.30 43.70 42.75 43.50 0.0M
2024-04-08 42.30 43.40 42.05 43.30 0.0M
2024-04-05 42.05 42.45 42.00 42.30 0.0M
2024-04-04 42.00 42.45 42.00 42.05 0.0M
2024-04-03 42.25 42.50 41.90 41.90 0.0M
2024-04-02 42.35 42.95 42.20 42.25 0.0M
2024-03-28 41.60 42.46 41.58 42.34 0.0M
2024-03-27 42.18 42.38 41.56 41.56 0.0M
2024-03-26 42.24 42.24 41.90 42.24 0.0M
2024-03-25 42.50 42.80 41.90 42.08 0.1M
2024-03-22 43.44 43.50 42.28 42.44 0.0M
2024-03-21 42.54 43.46 42.54 43.16 0.0M
2024-03-20 42.50 42.90 42.20 42.52 0.0M
2024-03-19 43.00 43.10 41.72 42.52 0.1M
2024-03-18 42.94 43.84 42.90 43.10 0.0M
2024-03-15 44.14 44.34 42.84 42.84 0.1M
2024-03-14 44.38 44.58 43.90 44.14 0.0M
2024-03-13 44.40 44.62 44.12 44.34 0.0M
2024-03-12 43.62 44.44 43.62 44.40 0.0M
2024-03-11 43.50 43.90 43.26 43.84 0.0M
2024-03-08 43.50 43.64 43.00 43.62 0.0M
2024-03-07 42.60 43.50 42.38 43.50 0.0M
2024-03-06 42.76 43.08 42.56 42.88 0.0M
2024-03-05 43.56 43.60 42.66 42.92 0.0M
2024-03-04 43.90 44.40 43.62 43.74 0.0M
2024-03-01 44.00 44.06 43.44 44.06 0.0M
2024-02-29 43.60 44.60 43.60 44.04 0.1M
2024-02-28 43.78 43.98 43.58 43.70 0.0M
2024-02-27 43.72 44.00 43.36 43.78 0.0M
2024-02-26 44.20 44.36 43.62 43.62 0.0M
2024-02-23 43.68 44.44 43.50 44.40 0.1M
2024-02-22 43.80 44.06 43.30 43.68 0.1M
2024-02-21 43.42 43.94 43.42 43.52 0.1M
2024-02-20 43.90 43.90 43.22 43.50 0.1M
2024-02-19 42.96 44.16 42.86 43.86 0.0M
2024-02-16 43.14 43.36 42.88 42.96 0.0M
2024-02-15 43.46 43.48 42.60 43.14 0.0M
2024-02-14 43.00 43.48 42.64 43.48 0.0M
2024-02-13 43.82 43.84 42.94 43.20 0.0M
2024-02-12 43.70 44.02 43.18 43.84 0.0M
2024-02-09 43.80 44.08 43.52 43.76 0.0M
2024-02-08 44.10 44.46 43.80 44.02 0.0M
2024-02-07 44.46 44.48 44.02 44.46 0.0M
2024-02-06 43.90 44.60 43.60 44.14 0.1M
2024-02-05 44.44 44.74 43.80 43.90 0.1M
2024-02-02 44.04 44.48 43.76 44.14 0.1M
2024-02-01 43.90 44.04 43.40 43.70 0.0M
2024-01-31 42.64 44.04 42.64 43.84 0.1M
2024-01-30 42.46 42.88 42.28 42.88 0.0M
2024-01-29 42.52 42.68 42.22 42.46 0.0M
2024-01-26 42.96 43.08 42.64 42.68 0.0M
2024-01-25 42.92 43.42 42.60 42.92 0.0M
2024-01-24 43.18 43.56 42.80 42.98 0.0M
2024-01-23 44.08 44.08 43.18 43.30 0.0M
2024-01-22 44.00 44.18 43.66 44.04 0.0M
2024-01-19 44.00 44.24 43.60 43.76 0.0M
2024-01-18 43.20 44.00 43.20 44.00 0.0M
2024-01-17 44.86 44.86 43.24 43.34 0.1M
2024-01-16 44.64 44.98 43.96 44.90 0.1M
2024-01-15 44.38 44.98 43.80 44.98 0.1M
2024-01-12 43.80 44.64 43.56 44.38 0.2M
2024-01-11 43.82 43.98 43.42 43.98 0.1M
2024-01-10 43.72 44.12 43.32 43.82 0.1M
2024-01-09 43.12 43.84 42.84 43.84 0.1M
2024-01-08 41.46 43.20 41.46 43.20 0.2M
2024-01-05 41.00 41.52 40.74 41.46 0.0M
2024-01-04 41.20 41.50 40.84 41.20 0.1M
2024-01-03 41.30 41.50 40.86 41.20 0.0M
2024-01-02 42.50 42.62 41.34 41.34 0.1M