WIG Basic Materials (GORN)

🏛️ 波兰 →
5,009.73
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
2021-12-30 4,596.00 4,612.31 4,515.28 4,539.55 0.0M
2021-12-29 4,512.71 4,613.50 4,505.09 4,613.50 0.0M
2021-12-28 4,461.96 4,581.78 4,460.85 4,531.37 0.0M
2021-12-27 4,515.76 4,515.76 4,419.87 4,467.39 0.0M
2021-12-23 4,566.74 4,579.98 4,515.44 4,536.01 0.0M
2021-12-22 4,515.54 4,527.87 4,460.84 4,524.39 0.0M
2021-12-21 4,548.22 4,548.22 4,462.00 4,488.64 0.0M
2021-12-20 4,508.17 4,515.27 4,389.97 4,437.87 0.0M
2021-12-17 4,665.07 4,704.45 4,613.35 4,642.16 0.0M
2021-12-16 4,615.35 4,700.96 4,593.95 4,697.56 0.0M
2021-12-15 4,675.77 4,699.76 4,461.13 4,462.05 0.0M
2021-12-14 4,733.86 4,781.04 4,652.47 4,740.36 0.0M
2021-12-13 4,717.20 4,767.05 4,690.14 4,726.32 0.0M
2021-12-10 4,653.31 4,725.10 4,650.22 4,685.57 0.0M
2021-12-09 4,797.22 4,815.73 4,629.18 4,673.10 0.0M
2021-12-08 4,853.42 4,893.44 4,777.86 4,806.42 0.0M
2021-12-07 4,710.62 4,876.57 4,710.62 4,855.06 0.0M
2021-12-06 4,644.48 4,684.79 4,569.69 4,612.85 0.0M
2021-12-03 4,814.00 4,814.00 4,610.48 4,610.48 0.0M
2021-12-02 4,719.50 4,795.18 4,641.13 4,792.76 0.0M
2021-12-01 4,753.02 4,829.91 4,688.06 4,806.79 0.0M
2021-11-30 4,402.44 4,747.91 4,400.47 4,666.06 0.0M
2021-11-29 4,483.82 4,527.74 4,342.99 4,452.32 0.0M
2021-11-26 4,572.11 4,572.11 4,393.72 4,393.98 0.0M
2021-11-25 4,781.27 4,791.98 4,704.85 4,737.41 0.0M
2021-11-24 4,792.76 4,854.18 4,719.94 4,734.99 0.0M
2021-11-23 4,781.57 4,831.62 4,722.17 4,780.73 0.0M
2021-11-22 4,724.16 4,837.68 4,644.89 4,825.49 0.0M
2021-11-19 4,761.56 4,822.10 4,627.66 4,712.82 0.0M
2021-11-18 4,860.70 4,863.70 4,646.46 4,667.79 0.0M
2021-11-17 5,057.64 5,075.24 4,788.14 4,955.52 0.0M
2021-11-16 5,058.49 5,098.68 4,986.52 5,008.67 0.0M
2021-11-15 5,272.25 5,290.71 5,021.06 5,024.59 0.0M
2021-11-12 5,115.53 5,298.28 5,100.45 5,253.98 0.0M
2021-11-10 5,097.32 5,118.41 4,914.06 5,022.28 0.0M
2021-11-09 5,178.15 5,245.28 5,062.10 5,089.37 0.0M
2021-11-08 5,047.90 5,190.35 5,041.05 5,186.47 0.0M
2021-11-05 5,078.18 5,078.18 4,990.53 5,029.44 0.0M
2021-11-04 5,129.69 5,227.37 5,070.60 5,090.43 0.0M
2021-11-03 5,055.77 5,156.87 5,033.38 5,085.75 0.0M
2021-11-02 5,071.99 5,117.04 4,979.42 4,987.42 0.0M
2021-10-29 5,163.87 5,293.70 5,115.90 5,161.27 0.0M
2021-10-28 5,229.60 5,260.50 5,167.04 5,183.40 0.0M
2021-10-27 5,253.70 5,279.43 5,158.89 5,203.95 0.0M
2021-10-26 5,383.11 5,434.55 5,326.93 5,340.15 0.0M
2021-10-25 5,483.15 5,483.78 5,326.70 5,400.63 0.0M
2021-10-22 5,358.57 5,465.09 5,317.19 5,415.43 0.0M
2021-10-21 5,569.91 5,603.82 5,347.72 5,347.72 0.0M
2021-10-20 5,567.74 5,714.60 5,536.08 5,700.00 0.0M
2021-10-19 5,863.29 5,882.37 5,624.47 5,635.68 0.0M
2021-10-18 5,761.36 5,863.27 5,724.64 5,758.18 0.0M
2021-10-15 5,671.44 5,695.89 5,558.14 5,658.50 0.0M
2021-10-14 5,687.37 5,764.00 5,586.66 5,615.86 0.0M
2021-10-13 5,549.72 5,650.37 5,517.95 5,537.25 0.0M
2021-10-12 5,495.94 5,608.51 5,480.30 5,560.51 0.0M
2021-10-11 5,296.47 5,587.07 5,296.47 5,587.07 0.0M
2021-10-08 5,338.36 5,350.37 5,217.54 5,217.54 0.0M
2021-10-07 5,229.23 5,347.81 5,177.22 5,286.39 0.0M
2021-10-06 5,296.45 5,356.69 5,152.58 5,156.62 0.0M
2021-10-05 5,332.58 5,364.65 5,244.71 5,353.32 0.0M
2021-10-04 5,274.95 5,473.19 5,234.18 5,354.99 0.0M
2021-10-01 5,277.45 5,361.79 5,270.60 5,289.07 0.0M
2021-09-30 5,195.88 5,336.43 5,174.52 5,336.43 0.0M
2021-09-29 5,193.16 5,237.67 5,150.37 5,192.18 0.0M
2021-09-28 5,302.63 5,362.84 5,194.00 5,205.37 0.0M
2021-09-27 5,439.43 5,445.82 5,243.33 5,305.23 0.0M
2021-09-24 5,440.86 5,446.40 5,348.36 5,357.56 0.0M
2021-09-23 5,496.27 5,516.78 5,405.37 5,424.78 0.0M
2021-09-22 5,371.84 5,480.01 5,309.42 5,456.42 0.0M
2021-09-21 5,311.58 5,427.78 5,177.43 5,177.43 0.0M
2021-09-20 5,433.86 5,433.86 5,261.14 5,284.66 0.0M
2021-09-17 5,699.08 5,752.25 5,579.90 5,597.94 0.0M
2021-09-16 5,851.75 5,883.97 5,647.65 5,681.03 0.0M
2021-09-15 5,822.73 5,931.45 5,804.43 5,896.89 0.0M
2021-09-14 5,886.57 5,890.82 5,801.55 5,801.55 0.0M
2021-09-13 5,953.28 5,977.40 5,878.65 5,906.61 0.0M
2021-09-10 5,851.07 5,963.40 5,832.38 5,931.70 0.0M
2021-09-09 5,702.34 5,799.29 5,702.34 5,796.20 0.0M
2021-09-08 5,775.44 5,785.01 5,675.43 5,688.75 0.0M
2021-09-07 5,855.47 5,857.00 5,735.67 5,783.05 0.0M
2021-09-06 5,749.97 5,904.20 5,745.99 5,904.20 0.0M
2021-09-03 5,725.41 5,781.28 5,658.47 5,749.18 0.0M
2021-09-02 5,638.97 5,724.26 5,595.90 5,686.12 0.0M
2021-09-01 5,680.98 5,696.84 5,587.41 5,626.76 0.0M
2021-08-31 5,814.01 5,822.29 5,675.07 5,719.94 0.0M
2021-08-30 5,799.41 5,845.86 5,751.45 5,778.33 0.0M
2021-08-27 5,671.20 5,756.01 5,615.30 5,756.01 0.0M
2021-08-26 5,668.79 5,701.53 5,634.21 5,634.21 0.0M
2021-08-25 5,665.43 5,725.11 5,650.59 5,718.02 0.0M
2021-08-24 5,661.12 5,741.07 5,611.76 5,731.16 0.0M
2021-08-23 5,560.78 5,659.96 5,509.92 5,637.51 0.0M
2021-08-20 5,513.22 5,513.22 5,411.21 5,475.88 0.0M
2021-08-19 5,559.15 5,559.15 5,375.82 5,486.32 0.0M
2021-08-18 5,943.89 5,943.89 5,654.77 5,654.77 0.0M
2021-08-17 5,966.02 6,060.10 5,866.66 5,899.41 0.0M
2021-08-16 5,985.07 6,034.10 5,941.97 5,956.32 0.0M
2021-08-13 6,097.28 6,097.28 6,028.85 6,073.91 0.0M
2021-08-12 6,103.97 6,135.64 6,049.09 6,084.64 0.0M
2021-08-11 6,044.22 6,074.40 5,969.75 6,061.54 0.0M
2021-08-10 6,000.61 6,079.23 5,947.60 6,064.14 0.0M
2021-08-09 6,122.84 6,158.70 5,945.44 5,946.23 0.0M
2021-08-06 6,223.65 6,223.65 6,115.82 6,121.23 0.0M
2021-08-05 6,185.93 6,191.92 6,116.50 6,133.06 0.0M
2021-08-04 6,222.66 6,275.18 6,157.77 6,219.36 0.0M
2021-08-03 6,138.28 6,248.81 6,066.29 6,166.71 0.0M
2021-08-02 6,166.12 6,204.44 6,137.86 6,166.81 0.0M
2021-07-30 6,230.30 6,284.27 6,116.72 6,130.87 0.0M
2021-07-29 6,107.64 6,308.13 6,090.88 6,308.13 0.0M
2021-07-28 6,064.78 6,096.93 6,019.89 6,058.41 0.0M
2021-07-27 6,070.06 6,109.15 5,976.85 6,109.15 0.0M
2021-07-26 6,043.87 6,119.19 5,997.97 6,092.47 0.0M
2021-07-23 5,921.38 5,991.56 5,893.29 5,990.01 0.0M
2021-07-22 5,895.10 5,986.46 5,846.05 5,849.45 0.0M
2021-07-21 5,734.84 5,890.51 5,690.45 5,824.22 0.0M
2021-07-20 5,749.47 5,788.63 5,583.38 5,719.37 0.0M
2021-07-19 5,845.45 5,868.60 5,688.81 5,721.64 0.0M
2021-07-16 6,005.96 6,010.69 5,863.86 5,901.05 0.0M
2021-07-15 5,960.13 6,012.16 5,874.03 5,990.60 0.0M
2021-07-14 5,916.75 6,003.04 5,916.75 5,926.78 0.0M
2021-07-13 5,928.11 5,962.33 5,867.34 5,925.03 0.0M
2021-07-12 5,926.06 5,957.56 5,876.45 5,876.45 0.0M
2021-07-09 5,913.92 5,987.18 5,891.32 5,957.64 0.0M
2021-07-08 6,030.52 6,035.38 5,814.53 5,861.23 0.0M
2021-07-07 6,017.26 6,122.95 5,963.85 6,071.88 0.0M
2021-07-06 6,155.97 6,180.26 5,924.22 5,924.22 0.0M
2021-07-05 6,120.38 6,147.88 6,045.25 6,067.49 0.0M
2021-07-02 6,106.21 6,132.88 6,038.97 6,042.53 0.0M
2021-07-01 5,951.07 6,141.61 5,923.63 6,109.16 0.0M
2021-06-30 5,937.07 5,998.69 5,865.78 5,940.09 0.0M
2021-06-29 5,901.74 5,925.98 5,834.75 5,881.43 0.0M
2021-06-28 5,977.25 6,009.94 5,882.21 5,944.14 0.0M
2021-06-25 6,023.44 6,084.62 5,965.58 5,995.80 0.0M
2021-06-24 5,913.38 6,018.42 5,904.54 6,005.15 0.0M
2021-06-23 5,938.57 6,016.92 5,805.71 5,986.49 0.0M
2021-06-22 5,841.64 5,867.12 5,753.42 5,836.91 0.0M
2021-06-21 5,619.54 5,826.06 5,534.46 5,788.35 0.0M
2021-06-18 5,592.16 5,746.52 5,592.16 5,653.88 0.0M
2021-06-17 5,725.66 5,725.66 5,563.33 5,619.45 0.0M
2021-06-16 5,797.90 5,879.60 5,739.78 5,825.05 0.0M
2021-06-15 6,079.46 6,121.33 5,845.69 5,845.69 0.0M
2021-06-14 6,159.09 6,210.33 6,109.43 6,176.31 0.0M
2021-06-11 6,241.11 6,333.80 6,186.47 6,186.47 0.0M
2021-06-10 6,114.21 6,235.63 6,088.68 6,166.35 0.0M
2021-06-09 6,261.06 6,291.61 6,101.55 6,109.77 0.0M
2021-06-08 6,275.49 6,303.95 6,197.12 6,258.77 0.0M
2021-06-07 6,334.55 6,354.18 6,270.92 6,305.44 0.0M
2021-06-04 6,323.33 6,374.44 6,259.12 6,366.38 0.0M
2021-06-02 6,476.17 6,515.95 6,386.25 6,506.13 0.0M
2021-06-01 6,322.69 6,562.12 6,322.69 6,484.79 0.0M
2021-05-31 6,368.66 6,438.14 6,285.95 6,306.67 0.0M
2021-05-28 6,264.90 6,353.02 6,249.97 6,328.29 0.0M
2021-05-27 6,216.98 6,294.05 6,154.05 6,243.46 0.0M
2021-05-26 6,103.52 6,195.87 6,058.15 6,195.87 0.0M
2021-05-25 6,271.81 6,288.51 5,979.28 6,096.23 0.0M
2021-05-24 6,139.93 6,232.96 6,069.91 6,210.69 0.0M
2021-05-21 6,092.84 6,238.28 6,057.25 6,136.46 0.0M
2021-05-20 6,334.38 6,347.15 6,096.09 6,172.01 0.0M
2021-05-19 6,444.08 6,510.94 6,231.15 6,252.77 0.0M
2021-05-18 6,762.66 6,781.08 6,580.00 6,599.37 0.0M
2021-05-17 6,586.10 6,613.27 6,419.86 6,597.25 0.0M
2021-05-14 6,874.66 6,874.66 6,484.54 6,529.29 0.0M
2021-05-13 6,758.85 6,906.62 6,620.41 6,871.19 0.0M
2021-05-12 6,858.04 6,858.04 6,721.02 6,796.26 0.0M
2021-05-11 6,736.66 6,873.11 6,631.38 6,803.32 0.0M
2021-05-10 7,019.18 7,089.98 6,682.87 6,714.78 0.0M
2021-05-07 6,623.91 6,897.61 6,623.91 6,782.30 0.0M
2021-05-06 6,456.91 6,572.86 6,388.08 6,515.54 0.0M
2021-05-05 6,183.05 6,439.04 6,172.02 6,437.93 0.0M
2021-05-04 6,101.81 6,185.85 6,048.52 6,092.48 0.0M
2021-04-30 6,260.28 6,279.13 6,019.55 6,019.55 0.0M
2021-04-29 6,416.53 6,416.53 6,188.13 6,188.28 0.0M
2021-04-28 6,227.32 6,395.19 6,227.32 6,327.39 0.0M
2021-04-27 6,386.81 6,437.76 6,295.23 6,350.92 0.0M
2021-04-26 6,284.85 6,313.03 6,221.00 6,313.03 0.0M
2021-04-23 6,115.55 6,204.76 6,049.69 6,201.68 0.0M
2021-04-22 6,144.15 6,176.70 6,098.24 6,114.87 0.0M
2021-04-21 6,102.77 6,117.85 5,949.58 6,087.91 0.0M
2021-04-20 6,213.65 6,260.04 6,093.59 6,106.31 0.0M
2021-04-19 6,294.18 6,428.17 6,157.49 6,170.51 0.0M
2021-04-16 6,195.16 6,318.01 6,162.83 6,188.03 0.0M
2021-04-15 6,152.11 6,239.01 6,070.07 6,239.01 0.0M
2021-04-14 5,880.79 6,082.02 5,880.79 6,076.83 0.0M
2021-04-13 5,768.08 5,954.85 5,768.08 5,803.95 0.0M
2021-04-12 5,940.98 5,944.65 5,784.34 5,803.11 0.0M
2021-04-09 6,131.32 6,143.17 5,963.60 5,979.49 0.0M
2021-04-08 6,195.27 6,195.27 6,058.35 6,172.42 0.0M
2021-04-07 6,217.73 6,222.91 6,091.38 6,151.53 0.0M
2021-04-06 6,067.79 6,230.81 6,064.55 6,218.57 0.0M
2021-04-01 5,878.17 6,002.97 5,838.28 5,909.06 0.0M
2021-03-31 5,663.24 5,895.40 5,663.24 5,886.60 0.0M
2021-03-30 5,636.68 5,809.68 5,589.75 5,617.72 0.0M
2021-03-29 5,513.41 5,691.02 5,485.24 5,626.55 0.0M
2021-03-26 5,345.79 5,515.88 5,294.20 5,507.54 0.0M
2021-03-25 5,359.64 5,396.47 5,172.59 5,194.25 0.0M
2021-03-24 5,437.52 5,499.69 5,340.16 5,424.21 0.0M
2021-03-23 5,603.37 5,664.12 5,483.08 5,521.84 0.0M
2021-03-22 5,657.69 5,804.03 5,657.69 5,659.97 0.0M
2021-03-19 5,833.28 5,838.62 5,715.11 5,720.26 0.0M
2021-03-18 5,770.63 5,921.90 5,739.84 5,898.71 0.0M
2021-03-17 5,780.53 5,784.17 5,647.93 5,757.37 0.0M
2021-03-16 5,840.28 5,849.81 5,741.30 5,769.32 0.0M
2021-03-15 5,942.06 6,006.97 5,833.77 5,844.26 0.0M
2021-03-12 5,905.83 5,933.74 5,836.15 5,925.97 0.0M
2021-03-11 6,021.96 6,066.14 5,893.22 5,978.48 0.0M
2021-03-10 5,942.20 6,005.73 5,892.81 5,924.55 0.0M
2021-03-09 5,824.51 5,988.74 5,794.77 5,910.35 0.0M
2021-03-08 5,817.99 5,874.59 5,758.79 5,869.53 0.0M
2021-03-05 5,829.58 5,881.73 5,748.06 5,796.53 0.0M
2021-03-04 5,933.51 5,972.66 5,729.21 5,838.04 0.0M
2021-03-03 6,105.07 6,218.31 5,951.97 5,990.18 0.0M
2021-03-02 6,037.19 6,125.03 6,016.65 6,066.37 0.0M
2021-03-01 6,058.69 6,082.16 5,924.45 6,081.44 0.0M
2021-02-26 6,034.83 6,133.95 5,842.72 5,925.51 0.0M
2021-02-25 6,494.93 6,563.88 6,235.39 6,235.39 0.0M
2021-02-24 6,276.24 6,449.93 6,221.86 6,351.89 0.0M
2021-02-23 6,659.43 6,683.01 6,187.84 6,297.73 0.0M
2021-02-22 6,565.81 6,657.38 6,477.27 6,570.75 0.0M
2021-02-19 6,314.76 6,504.24 6,295.40 6,504.24 0.0M
2021-02-18 6,172.98 6,422.35 6,170.26 6,170.26 0.0M
2021-02-17 6,137.88 6,168.59 6,081.72 6,096.25 0.0M
2021-02-16 6,181.17 6,284.84 6,116.48 6,133.15 0.0M
2021-02-15 6,088.64 6,184.02 6,067.19 6,158.42 0.0M
2021-02-12 6,073.06 6,078.04 5,866.09 5,969.36 0.0M
2021-02-11 6,058.74 6,143.42 6,056.43 6,123.14 0.0M
2021-02-10 6,189.27 6,189.27 6,008.48 6,050.00 0.0M
2021-02-09 6,127.00 6,140.83 6,003.94 6,068.78 0.0M
2021-02-08 6,069.30 6,115.01 5,932.05 6,084.76 0.0M
2021-02-05 5,755.36 5,936.51 5,725.19 5,936.51 0.0M
2021-02-04 5,747.00 5,829.95 5,658.18 5,662.65 0.0M
2021-02-03 5,777.97 5,855.38 5,631.05 5,700.23 0.0M
2021-02-02 6,024.87 6,030.53 5,718.14 5,733.64 0.0M
2021-02-01 6,107.64 6,239.49 6,023.70 6,085.49 0.0M
2021-01-29 5,612.07 5,997.79 5,516.47 5,853.11 0.0M
2021-01-28 5,269.04 5,792.21 5,228.83 5,769.09 0.0M
2021-01-27 5,956.06 5,984.59 5,388.35 5,460.02 0.0M
2021-01-26 5,838.84 6,015.88 5,757.99 5,985.74 0.0M
2021-01-25 5,911.58 6,014.89 5,824.43 5,897.79 0.0M
2021-01-22 5,935.95 5,977.14 5,807.14 5,842.71 0.0M
2021-01-21 6,272.30 6,289.15 5,974.90 5,974.90 0.0M
2021-01-20 6,171.21 6,277.41 6,171.21 6,174.75 0.0M
2021-01-19 6,274.58 6,376.17 6,069.55 6,080.71 0.0M
2021-01-18 6,097.55 6,241.88 6,002.25 6,214.12 0.0M
2021-01-15 6,232.21 6,309.07 6,030.74 6,093.23 0.0M
2021-01-14 6,222.51 6,331.73 6,219.20 6,276.49 0.0M
2021-01-13 6,327.18 6,337.53 6,156.49 6,209.31 0.0M
2021-01-12 6,330.34 6,407.30 6,147.58 6,297.33 0.0M
2021-01-11 6,338.64 6,389.26 6,185.22 6,283.72 0.0M
2021-01-08 6,623.86 6,744.61 6,397.32 6,494.28 0.0M
2021-01-07 6,186.95 6,591.94 6,160.42 6,591.77 0.0M
2021-01-05 5,956.85 6,104.81 5,952.18 6,036.48 0.0M
2021-01-04 5,711.86 5,980.05 5,711.86 5,980.05 0.0M