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
2022-12-30 4,575.77 4,632.96 4,564.00 4,612.64 0.0M
2022-12-29 4,485.15 4,647.35 4,479.38 4,612.17 0.0M
2022-12-28 4,493.80 4,564.27 4,470.38 4,497.34 0.0M
2022-12-27 4,543.77 4,576.89 4,493.81 4,502.85 0.0M
2022-12-23 4,481.47 4,520.95 4,431.45 4,485.39 0.0M
2022-12-22 4,608.84 4,625.78 4,472.28 4,474.84 0.0M
2022-12-21 4,543.63 4,634.42 4,516.95 4,634.42 0.0M
2022-12-20 4,406.76 4,540.35 4,395.47 4,537.35 0.0M
2022-12-19 4,511.40 4,556.48 4,474.61 4,474.61 0.0M
2022-12-16 4,489.26 4,560.75 4,406.64 4,494.40 0.0M
2022-12-15 4,530.82 4,578.85 4,491.60 4,561.40 0.0M
2022-12-14 4,558.15 4,672.15 4,558.15 4,614.62 0.0M
2022-12-13 4,428.47 4,658.07 4,351.74 4,613.11 0.0M
2022-12-12 4,367.81 4,427.98 4,327.25 4,400.50 0.0M
2022-12-09 4,444.18 4,448.88 4,384.53 4,411.93 0.0M
2022-12-08 4,365.71 4,429.87 4,329.32 4,420.55 0.0M
2022-12-07 4,319.35 4,386.53 4,287.18 4,369.35 0.0M
2022-12-06 4,364.79 4,401.41 4,285.50 4,376.31 0.0M
2022-12-05 4,388.69 4,493.12 4,382.86 4,416.91 0.0M
2022-12-02 4,364.81 4,367.32 4,260.73 4,326.46 0.0M
2022-12-01 4,389.65 4,417.17 4,293.11 4,380.09 0.0M
2022-11-30 4,216.37 4,418.49 4,150.49 4,284.21 0.0M
2022-11-29 4,119.16 4,249.34 4,119.16 4,241.02 0.0M
2022-11-28 4,052.76 4,110.09 4,037.80 4,046.15 0.0M
2022-11-25 4,129.56 4,166.98 4,095.70 4,112.55 0.0M
2022-11-24 4,132.15 4,155.89 4,094.09 4,155.89 0.0M
2022-11-23 4,111.23 4,150.33 4,071.28 4,097.35 0.0M
2022-11-22 3,943.12 4,127.78 3,926.62 4,063.28 0.0M
2022-11-21 4,005.78 4,014.00 3,908.14 3,908.14 0.0M
2022-11-18 4,142.31 4,148.10 4,013.52 4,055.33 0.0M
2022-11-17 4,342.70 4,355.23 4,080.34 4,080.34 0.0M
2022-11-16 4,282.87 4,384.67 4,265.02 4,310.49 0.0M
2022-11-15 4,534.26 4,534.26 4,274.03 4,385.67 0.0M
2022-11-14 4,370.14 4,478.83 4,304.86 4,452.48 0.0M
2022-11-10 4,028.71 4,204.58 3,922.88 4,204.58 0.0M
2022-11-09 4,045.39 4,124.13 4,007.66 4,090.18 0.0M
2022-11-08 3,901.77 4,065.05 3,901.77 4,065.05 0.0M
2022-11-07 3,887.61 4,083.91 3,851.05 3,910.06 0.0M
2022-11-04 3,649.51 3,940.00 3,639.78 3,911.49 0.0M
2022-11-03 3,457.44 3,539.39 3,419.56 3,539.39 0.0M
2022-11-02 3,493.12 3,619.45 3,481.15 3,543.25 0.0M
2022-10-31 3,394.96 3,469.78 3,370.16 3,433.54 0.0M
2022-10-28 3,335.39 3,428.02 3,302.75 3,400.84 0.0M
2022-10-27 3,381.05 3,437.56 3,340.38 3,437.56 0.0M
2022-10-26 3,239.10 3,407.72 3,227.12 3,407.72 0.0M
2022-10-25 3,223.91 3,243.16 3,142.21 3,237.52 0.0M
2022-10-24 3,224.36 3,246.97 3,161.23 3,205.99 0.0M
2022-10-21 3,214.69 3,219.60 3,141.05 3,188.78 0.0M
2022-10-20 3,159.15 3,283.93 3,136.51 3,271.10 0.0M
2022-10-19 3,190.23 3,192.38 3,124.01 3,156.18 0.0M
2022-10-18 3,232.73 3,288.85 3,177.81 3,203.98 0.0M
2022-10-17 3,184.99 3,248.92 3,127.08 3,239.12 0.0M
2022-10-14 3,257.39 3,257.39 3,158.45 3,169.80 0.0M
2022-10-13 3,100.95 3,187.75 3,069.72 3,143.16 0.0M
2022-10-12 3,205.02 3,208.82 3,093.86 3,122.32 0.0M
2022-10-11 3,131.45 3,216.81 3,090.65 3,157.03 0.0M
2022-10-10 3,217.43 3,250.59 3,164.93 3,168.09 0.0M
2022-10-07 3,237.87 3,291.51 3,201.07 3,235.50 0.0M
2022-10-06 3,387.25 3,387.25 3,241.45 3,264.74 0.0M
2022-10-05 3,385.68 3,385.68 3,288.36 3,309.02 0.0M
2022-10-04 3,407.83 3,442.08 3,312.83 3,419.02 0.0M
2022-10-03 3,054.91 3,279.81 3,054.10 3,279.81 0.0M
2022-09-30 3,054.05 3,104.14 3,024.48 3,097.61 0.0M
2022-09-29 3,026.24 3,122.55 2,971.23 2,992.11 0.0M
2022-09-28 2,942.29 3,016.86 2,884.27 3,001.54 0.0M
2022-09-27 3,056.03 3,090.28 3,007.70 3,031.60 0.0M
2022-09-26 3,006.53 3,064.85 2,942.62 3,016.56 0.0M
2022-09-23 3,249.01 3,249.01 3,084.96 3,084.96 0.0M
2022-09-22 3,168.19 3,307.27 3,168.19 3,268.96 0.0M
2022-09-21 3,141.39 3,262.99 3,141.39 3,237.87 0.0M
2022-09-20 3,271.40 3,289.90 3,125.70 3,134.02 0.0M
2022-09-19 3,200.49 3,253.84 3,175.23 3,231.38 0.0M
2022-09-16 3,227.75 3,227.75 3,141.33 3,190.16 0.0M
2022-09-15 3,251.23 3,312.96 3,250.06 3,267.54 0.0M
2022-09-14 3,232.98 3,331.88 3,215.95 3,237.53 0.0M
2022-09-13 3,460.65 3,480.67 3,298.07 3,298.07 0.0M
2022-09-12 3,452.15 3,500.04 3,382.60 3,423.80 0.0M
2022-09-09 3,237.71 3,392.77 3,231.76 3,352.20 0.0M
2022-09-08 3,152.44 3,180.56 3,092.82 3,116.80 0.0M
2022-09-07 3,098.77 3,147.35 3,033.28 3,084.62 0.0M
2022-09-06 3,309.61 3,371.29 3,111.95 3,143.83 0.0M
2022-09-05 3,211.14 3,295.60 3,181.77 3,265.72 0.0M
2022-09-02 3,193.14 3,239.59 3,122.71 3,238.97 0.0M
2022-09-01 3,260.60 3,285.98 3,152.06 3,152.06 0.0M
2022-08-31 3,532.90 3,534.04 3,325.66 3,325.66 0.0M
2022-08-30 3,642.21 3,645.60 3,505.81 3,505.81 0.0M
2022-08-29 3,658.17 3,666.39 3,569.29 3,627.63 0.0M
2022-08-26 3,821.23 3,869.32 3,778.83 3,808.66 0.0M
2022-08-25 3,832.25 3,858.85 3,725.17 3,797.57 0.0M
2022-08-24 3,851.16 3,860.95 3,740.83 3,766.56 0.0M
2022-08-23 3,791.54 3,925.53 3,790.57 3,904.24 0.0M
2022-08-22 3,777.89 3,818.26 3,706.20 3,808.16 0.0M
2022-08-19 3,904.42 3,936.71 3,790.19 3,790.19 0.0M
2022-08-18 3,851.31 3,952.52 3,742.44 3,952.52 0.0M
2022-08-17 4,093.26 4,096.23 3,932.85 3,952.58 0.0M
2022-08-16 4,090.96 4,168.54 4,077.62 4,093.73 0.0M
2022-08-12 4,136.08 4,173.07 4,069.69 4,114.80 0.0M
2022-08-11 4,153.71 4,161.22 4,078.99 4,161.22 0.0M
2022-08-10 4,012.36 4,129.50 3,952.42 4,084.43 0.0M
2022-08-09 4,098.83 4,139.68 4,043.91 4,080.59 0.0M
2022-08-08 3,987.38 4,142.44 3,959.71 4,142.44 0.0M
2022-08-05 3,999.11 4,024.03 3,829.56 3,942.87 0.0M
2022-08-04 3,983.20 4,039.09 3,924.01 3,948.65 0.0M
2022-08-03 3,990.48 4,023.04 3,923.68 3,981.16 0.0M
2022-08-02 4,116.11 4,116.11 3,976.21 3,995.94 0.0M
2022-08-01 4,155.87 4,194.82 4,093.62 4,185.46 0.0M
2022-07-29 4,010.86 4,175.86 4,010.86 4,175.86 0.0M
2022-07-28 3,832.91 3,991.72 3,828.98 3,954.80 0.0M
2022-07-27 3,846.47 3,846.47 3,655.80 3,729.73 0.0M
2022-07-26 3,900.97 3,944.00 3,783.88 3,811.04 0.0M
2022-07-25 3,892.55 3,924.16 3,783.55 3,799.61 0.0M
2022-07-22 3,903.96 3,948.25 3,870.50 3,938.89 0.0M
2022-07-21 3,943.17 3,962.22 3,813.10 3,858.71 0.0M
2022-07-20 3,962.82 3,967.51 3,876.53 3,963.78 0.0M
2022-07-19 3,767.71 3,880.25 3,762.99 3,871.86 0.0M
2022-07-18 3,755.84 3,860.32 3,747.22 3,833.85 0.0M
2022-07-15 3,633.19 3,669.30 3,587.54 3,632.46 0.0M
2022-07-14 3,714.19 3,826.20 3,594.16 3,636.81 0.0M
2022-07-13 3,875.41 3,875.41 3,703.04 3,742.98 0.0M
2022-07-12 3,868.76 3,917.84 3,765.15 3,837.81 0.0M
2022-07-11 3,905.79 3,980.39 3,849.95 3,912.07 0.0M
2022-07-08 4,016.49 4,086.46 3,914.34 4,071.10 0.0M
2022-07-07 3,787.85 4,076.44 3,774.18 4,075.49 0.0M
2022-07-06 3,757.58 3,836.86 3,574.38 3,688.75 0.0M
2022-07-05 4,182.90 4,192.42 3,707.22 3,707.22 0.0M
2022-07-04 4,169.36 4,224.37 4,065.51 4,206.23 0.0M
2022-07-01 4,249.62 4,301.08 4,110.99 4,114.76 0.0M
2022-06-30 4,447.21 4,479.21 4,291.49 4,330.91 0.0M
2022-06-29 4,413.70 4,548.09 4,404.04 4,507.49 0.0M
2022-06-28 4,546.75 4,640.36 4,478.75 4,531.53 0.0M
2022-06-27 4,297.09 4,442.94 4,288.32 4,441.03 0.0M
2022-06-24 4,176.75 4,246.30 4,134.63 4,232.68 0.0M
2022-06-23 4,345.62 4,345.62 4,119.43 4,148.14 0.0M
2022-06-22 4,487.79 4,522.38 4,352.53 4,368.06 0.0M
2022-06-21 4,541.93 4,709.77 4,541.93 4,658.58 0.0M
2022-06-20 4,740.62 4,740.62 4,467.04 4,467.04 0.0M
2022-06-17 4,795.18 4,867.48 4,695.51 4,695.51 0.0M
2022-06-15 4,905.04 4,993.16 4,813.66 4,968.86 0.0M
2022-06-14 4,899.59 4,949.21 4,824.86 4,899.38 0.0M
2022-06-13 4,849.09 4,928.23 4,764.17 4,838.09 0.0M
2022-06-10 5,139.80 5,178.61 4,992.50 4,992.50 0.0M
2022-06-09 5,159.90 5,292.20 5,149.15 5,208.77 0.0M
2022-06-08 5,274.84 5,301.37 5,151.64 5,206.48 0.0M
2022-06-07 5,145.27 5,293.31 5,116.53 5,293.31 0.0M
2022-06-06 5,134.04 5,244.56 5,099.99 5,200.32 0.0M
2022-06-03 5,235.19 5,235.19 5,085.81 5,119.96 0.0M
2022-06-02 5,030.10 5,173.52 5,005.98 5,173.52 0.0M
2022-06-01 5,106.51 5,106.51 4,956.54 4,992.91 0.0M
2022-05-31 5,178.18 5,210.58 5,088.93 5,122.36 0.0M
2022-05-30 5,167.63 5,181.92 5,095.52 5,164.46 0.0M
2022-05-27 5,066.63 5,129.07 5,016.79 5,123.43 0.0M
2022-05-26 4,888.30 5,050.82 4,856.74 5,023.55 0.0M
2022-05-25 4,915.25 4,941.97 4,819.99 4,904.81 0.0M
2022-05-24 4,806.94 4,956.34 4,781.18 4,876.36 0.0M
2022-05-23 4,892.10 4,904.86 4,805.42 4,875.21 0.0M
2022-05-20 4,894.44 4,954.95 4,754.18 4,774.00 0.0M
2022-05-19 4,620.97 4,823.16 4,614.08 4,800.71 0.0M
2022-05-18 4,653.47 4,710.66 4,621.35 4,706.27 0.0M
2022-05-17 4,580.63 4,717.35 4,538.47 4,660.40 0.0M
2022-05-16 4,383.38 4,532.85 4,363.44 4,512.17 0.0M
2022-05-13 4,349.38 4,402.50 4,295.12 4,373.32 0.0M
2022-05-12 4,219.62 4,263.46 4,107.28 4,209.70 0.0M
2022-05-11 4,307.17 4,444.77 4,260.04 4,383.87 0.0M
2022-05-10 4,448.57 4,449.50 4,247.66 4,247.66 0.0M
2022-05-09 4,529.95 4,607.96 4,344.48 4,365.29 0.0M
2022-05-06 4,683.43 4,683.43 4,473.15 4,613.44 0.0M
2022-05-05 5,118.21 5,133.45 4,732.87 4,732.87 0.0M
2022-05-04 4,981.54 5,006.88 4,815.34 4,970.79 0.0M
2022-05-02 5,019.19 5,019.19 4,927.12 4,954.40 0.0M
2022-04-29 5,157.81 5,177.51 5,100.85 5,116.83 0.0M
2022-04-28 5,132.46 5,184.46 4,999.50 5,084.66 0.0M
2022-04-27 4,952.87 5,080.22 4,935.14 5,069.11 0.0M
2022-04-26 5,036.21 5,099.02 4,907.62 4,907.62 0.0M
2022-04-25 5,042.85 5,121.76 4,942.00 4,943.75 0.0M
2022-04-22 5,243.39 5,243.39 5,243.39 5,243.39 0.0M
2022-04-21 5,823.38 5,834.45 5,596.39 5,619.45 0.0M
2022-04-20 5,937.09 5,946.00 5,804.17 5,804.17 0.0M
2022-04-19 5,997.70 6,030.31 5,853.26 5,968.64 0.0M
2022-04-14 5,964.73 5,997.56 5,885.15 5,955.21 0.0M
2022-04-13 5,921.64 5,943.78 5,859.77 5,920.29 0.0M
2022-04-12 5,861.90 5,905.73 5,801.92 5,848.50 0.0M
2022-04-11 5,736.03 5,888.53 5,685.05 5,888.53 0.0M
2022-04-08 5,776.66 5,838.15 5,725.66 5,772.90 0.0M
2022-04-07 5,902.08 5,921.57 5,686.49 5,690.78 0.0M
2022-04-06 5,979.38 5,979.38 5,727.03 5,865.18 0.0M
2022-04-05 6,046.10 6,077.32 5,955.88 6,004.99 0.0M
2022-04-04 6,098.39 6,126.62 5,970.13 6,021.90 0.0M
2022-04-01 6,024.53 6,162.42 6,000.53 6,129.58 0.0M
2022-03-31 6,172.41 6,193.83 6,052.12 6,052.12 0.0M
2022-03-30 6,222.16 6,261.00 6,143.99 6,188.07 0.0M
2022-03-29 6,327.17 6,327.17 6,074.14 6,127.37 0.0M
2022-03-28 6,092.35 6,326.81 6,092.35 6,313.68 0.0M
2022-03-25 6,287.45 6,301.56 6,102.90 6,144.47 0.0M
2022-03-24 6,230.78 6,305.26 6,119.66 6,299.95 0.0M
2022-03-23 6,210.52 6,303.98 6,081.01 6,182.00 0.0M
2022-03-22 5,982.24 6,209.98 5,981.68 6,195.04 0.0M
2022-03-21 5,953.33 6,078.35 5,944.17 6,024.14 0.0M
2022-03-18 6,059.83 6,157.29 5,879.81 5,892.60 0.0M
2022-03-17 5,915.65 6,082.84 5,822.84 6,082.84 0.0M
2022-03-16 5,789.80 5,867.40 5,737.53 5,822.66 0.0M
2022-03-15 5,710.63 5,768.19 5,537.75 5,665.25 0.0M
2022-03-14 5,884.57 5,980.74 5,765.39 5,765.39 0.0M
2022-03-11 6,204.99 6,240.90 5,940.83 6,006.38 0.0M
2022-03-10 5,793.11 6,203.79 5,721.87 6,090.93 0.0M
2022-03-09 6,090.52 6,090.52 5,796.48 5,807.94 0.0M
2022-03-08 6,288.50 6,293.76 5,890.13 5,985.94 0.0M
2022-03-07 6,330.96 6,744.55 6,044.75 6,081.52 0.0M
2022-03-04 6,079.56 6,191.63 5,887.54 6,129.98 0.0M
2022-03-03 6,237.26 6,314.79 5,952.28 6,018.12 0.0M
2022-03-02 5,661.84 6,073.96 5,645.39 6,067.90 0.0M
2022-03-01 5,517.14 5,690.34 5,375.11 5,545.99 0.0M
2022-02-28 5,035.68 5,465.17 5,035.68 5,465.17 0.0M
2022-02-25 4,828.77 5,138.46 4,797.04 5,077.83 0.0M
2022-02-24 4,713.28 4,807.42 4,594.13 4,645.66 0.0M
2022-02-23 5,227.16 5,267.41 4,970.75 4,970.75 0.0M
2022-02-22 4,857.96 5,187.14 4,857.96 5,173.74 0.0M
2022-02-21 5,093.08 5,119.63 4,879.28 4,984.41 0.0M
2022-02-18 5,026.76 5,092.43 5,018.84 5,035.83 0.0M
2022-02-17 5,119.32 5,124.74 4,977.54 4,990.24 0.0M
2022-02-16 5,201.05 5,214.41 5,061.23 5,102.76 0.0M
2022-02-15 5,021.02 5,175.44 5,006.23 5,105.90 0.0M
2022-02-14 4,993.90 5,017.94 4,825.12 4,980.80 0.0M
2022-02-11 4,953.55 5,088.27 4,926.69 5,083.73 0.0M
2022-02-10 4,966.29 5,077.10 4,915.04 5,070.30 0.0M
2022-02-09 4,795.52 4,894.52 4,776.92 4,875.05 0.0M
2022-02-08 4,656.36 4,787.63 4,656.36 4,764.04 0.0M
2022-02-07 4,716.91 4,735.14 4,626.02 4,655.15 0.0M
2022-02-04 4,792.40 4,808.64 4,661.55 4,661.55 0.0M
2022-02-03 4,831.18 4,856.42 4,768.98 4,787.98 0.0M
2022-02-02 4,743.09 4,892.54 4,714.91 4,836.23 0.0M
2022-02-01 4,661.18 4,732.28 4,577.17 4,713.07 0.0M
2022-01-31 4,746.23 4,759.38 4,564.76 4,592.58 0.0M
2022-01-28 4,792.64 4,792.64 4,607.93 4,679.22 0.0M
2022-01-27 4,583.19 4,864.35 4,555.71 4,807.98 0.0M
2022-01-26 4,570.18 4,708.99 4,570.18 4,664.34 0.0M
2022-01-25 4,489.56 4,532.65 4,407.54 4,507.51 0.0M
2022-01-24 4,674.76 4,712.77 4,365.55 4,398.40 0.0M
2022-01-21 4,876.81 4,895.39 4,659.25 4,728.84 0.0M
2022-01-20 5,012.03 5,024.12 4,874.32 4,941.75 0.0M
2022-01-19 4,807.93 4,979.47 4,758.68 4,922.84 0.0M
2022-01-18 5,016.91 5,016.91 4,835.20 4,860.78 0.0M
2022-01-17 4,986.57 5,034.35 4,952.24 5,034.35 0.0M
2022-01-14 4,959.19 5,040.24 4,905.55 4,944.55 0.0M
2022-01-13 5,084.30 5,147.81 4,989.38 4,990.78 0.0M
2022-01-12 4,832.14 5,077.91 4,832.14 5,077.91 0.0M
2022-01-11 4,624.99 4,783.97 4,582.28 4,709.18 0.0M
2022-01-10 4,688.27 4,719.56 4,557.27 4,567.91 0.0M
2022-01-07 4,681.23 4,704.19 4,635.36 4,648.60 0.0M
2022-01-05 4,608.45 4,754.97 4,608.45 4,754.97 0.0M
2022-01-04 4,582.36 4,657.94 4,497.26 4,657.94 0.0M
2022-01-03 4,587.12 4,696.34 4,541.34 4,566.25 0.0M