Gamivo SA (GMV1)

GMV1
🏛️ 폴란드 →
14.85
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 18.20 18.20 16.50 16.50 0.0M
2023-12-28 17.40 18.20 16.90 18.20 0.0M
2023-12-27 17.00 17.30 16.50 17.30 0.0M
2023-12-22 17.50 17.50 16.40 17.10 0.0M
2023-12-21 17.70 17.70 17.10 17.50 0.0M
2023-12-20 17.20 17.80 16.90 17.70 0.0M
2023-12-19 18.80 18.90 17.30 17.30 0.0M
2023-12-18 19.70 20.00 18.10 18.80 0.0M
2023-12-15 19.20 20.00 19.00 19.70 0.0M
2023-12-14 19.00 19.20 18.30 19.20 0.0M
2023-12-13 18.90 19.00 17.80 19.00 0.0M
2023-12-12 18.80 20.60 17.40 18.80 0.0M
2023-12-11 16.00 18.80 16.00 18.80 0.0M
2023-12-08 23.80 23.80 15.80 16.00 0.1M
2023-12-07 24.20 24.20 22.00 23.00 0.0M
2023-12-06 23.00 24.00 22.60 23.80 0.0M
2023-12-05 24.20 24.20 22.60 23.00 0.0M
2023-12-04 26.00 26.00 22.60 23.60 0.0M
2023-12-01 26.00 26.00 23.80 24.00 0.0M
2023-11-30 26.00 26.00 26.00 26.00 0.0M
2023-11-29 26.20 26.20 25.00 25.00 0.0M
2023-11-28 27.00 27.00 25.00 26.20 0.0M
2023-11-27 26.60 27.20 25.00 27.20 0.0M
2023-11-24 27.00 27.00 27.00 27.00 0.0M
2023-11-23 27.20 28.00 26.20 27.00 0.0M
2023-11-22 26.60 27.40 26.60 27.20 0.0M
2023-11-21 27.20 27.40 26.20 26.40 0.0M
2023-11-20 29.40 29.40 27.00 27.20 0.0M
2023-11-17 26.60 31.80 26.60 27.80 0.0M
2023-11-16 28.80 28.80 26.00 26.60 0.0M
2023-11-15 30.40 31.80 27.40 29.00 0.0M
2023-11-14 35.80 36.80 30.00 30.40 0.0M
2023-11-13 36.00 36.20 36.00 36.00 0.0M
2023-11-10 38.40 38.40 36.00 36.00 0.0M
2023-11-09 39.40 39.40 36.00 38.00 0.0M
2023-11-08 39.20 39.40 39.00 39.40 0.0M
2023-11-07 38.40 39.00 38.40 39.00 0.0M
2023-11-06 39.20 39.20 38.20 38.20 0.0M
2023-11-03 39.80 39.80 38.20 39.40 0.0M
2023-11-02 39.80 39.80 39.80 39.80 0.0M
2023-10-31 39.00 39.00 39.00 39.00 0.0M
2023-10-30 38.00 39.00 38.00 39.00 0.0M
2023-10-27 39.20 39.20 38.00 38.00 0.0M
2023-10-26 38.60 39.20 38.60 39.20 0.0M
2023-10-25 39.20 39.40 38.40 38.40 0.0M
2023-10-24 40.00 40.00 38.20 38.80 0.0M
2023-10-23 40.00 40.00 38.00 39.40 0.0M
2023-10-20 40.80 40.80 39.20 39.80 0.0M
2023-10-19 43.00 44.40 40.60 41.00 0.0M
2023-10-18 43.20 43.20 40.20 43.00 0.0M
2023-10-17 43.80 43.80 40.00 43.20 0.0M
2023-10-16 48.60 48.60 42.00 44.00 0.0M
2023-10-13 46.20 49.00 46.20 49.00 0.0M
2023-10-12 46.60 46.60 46.20 46.20 0.0M
2023-10-11 51.00 51.00 46.60 46.60 0.0M
2023-10-10 48.80 49.20 48.20 48.20 0.0M
2023-10-09 48.00 48.00 48.00 48.00 0.0M
2023-10-06 48.00 48.00 48.00 48.00 0.0M
2023-10-05 51.00 51.00 48.00 48.00 0.0M
2023-10-04 51.00 51.00 49.60 49.80 0.0M
2023-10-03 51.50 51.50 50.00 50.50 0.0M
2023-10-02 51.00 51.00 50.50 50.50 0.0M
2023-09-29 50.50 52.00 50.50 52.00 0.0M
2023-09-28 54.00 54.00 50.50 50.50 0.0M
2023-09-27 51.00 54.00 51.00 54.00 0.0M
2023-09-26 53.50 55.00 50.50 50.50 0.0M
2023-09-25 53.50 58.00 53.00 53.50 0.0M
2023-09-22 52.00 53.00 52.00 53.00 0.0M
2023-09-21 55.00 55.50 52.00 52.00 0.0M
2023-09-20 57.00 57.00 55.00 55.00 0.0M
2023-09-19 57.50 57.50 55.50 55.50 0.0M
2023-09-18 56.00 57.00 55.50 57.00 0.0M
2023-09-15 56.00 56.00 55.00 56.00 0.0M
2023-09-14 58.00 58.00 56.00 56.00 0.0M
2023-09-13 56.50 58.00 56.50 58.00 0.0M
2023-09-12 58.50 58.50 56.00 56.50 0.0M
2023-09-11 57.50 59.00 53.00 58.50 0.0M
2023-09-08 56.50 57.50 56.50 57.50 0.0M
2023-09-07 57.50 57.50 54.50 56.50 0.0M
2023-09-06 59.00 59.00 54.00 58.00 0.0M
2023-09-05 57.00 57.00 55.00 55.00 0.0M
2023-09-04 57.00 57.00 54.00 55.50 0.0M
2023-09-01 57.00 57.00 57.00 57.00 0.0M
2023-08-31 56.00 56.00 56.00 56.00 0.0M
2023-08-30 55.00 55.00 55.00 55.00 0.0M
2023-08-29 59.00 59.00 55.00 55.00 0.0M
2023-08-28 57.00 59.00 56.50 59.00 0.0M
2023-08-25 57.00 59.50 57.00 57.00 0.0M
2023-08-24 62.00 62.00 56.00 57.00 0.0M
2023-08-23 55.00 62.00 52.00 62.00 0.0M
2023-08-22 55.50 55.50 55.50 55.50 0.0M
2023-08-21 56.50 56.50 53.00 53.00 0.0M
2023-08-18 55.00 57.00 54.00 54.00 0.0M
2023-08-17 55.50 55.50 53.00 53.00 0.0M
2023-08-16 56.50 57.00 52.50 54.00 0.0M
2023-08-14 58.00 60.00 55.00 55.50 0.0M
2023-08-11 64.00 64.00 60.00 62.50 0.0M
2023-08-10 59.50 67.00 58.00 65.00 0.0M
2023-08-09 59.00 60.00 56.00 56.00 0.0M
2023-08-08 59.50 59.50 58.00 59.00 0.0M
2023-08-07 60.00 60.00 59.00 60.00 0.0M
2023-08-04 57.00 59.00 57.00 58.00 0.0M
2023-08-03 59.00 59.00 57.00 57.00 0.0M
2023-08-02 59.00 59.00 59.00 59.00 0.0M
2023-08-01 61.00 61.00 58.50 58.50 0.0M
2023-07-31 60.00 60.50 59.50 60.00 0.0M
2023-07-28 60.00 60.50 60.00 60.50 0.0M
2023-07-27 60.00 60.00 60.00 60.00 0.0M
2023-07-26 59.50 59.50 58.50 58.50 0.0M
2023-07-25 60.00 60.00 60.00 60.00 0.0M
2023-07-24 62.00 62.00 59.50 60.00 0.0M
2023-07-21 60.50 64.50 59.00 60.00 0.0M
2023-07-20 61.00 61.00 57.50 59.50 0.0M
2023-07-19 56.50 60.00 56.50 60.00 0.0M
2023-07-18 56.50 56.50 56.50 56.50 0.0M
2023-07-17 56.50 56.50 54.00 55.00 0.0M
2023-07-14 56.00 56.50 54.50 56.50 0.0M
2023-07-13 55.00 57.00 55.00 57.00 0.0M
2023-07-12 57.00 57.00 55.00 55.00 0.0M
2023-07-11 56.00 56.00 54.50 56.00 0.0M
2023-07-10 54.00 56.50 54.00 56.50 0.0M
2023-07-07 55.00 55.50 53.50 53.50 0.0M
2023-07-06 54.50 57.00 54.50 55.00 0.0M
2023-07-05 58.50 58.50 53.00 54.50 0.0M
2023-07-04 61.00 61.00 57.00 58.50 0.0M
2023-07-03 60.00 60.50 57.00 60.00 0.0M
2023-06-30 60.00 60.00 57.00 60.00 0.0M
2023-06-29 57.00 68.00 49.40 60.00 0.0M
2023-06-28 49.00 49.25 47.50 48.50 0.0M
2023-06-27 50.00 50.00 48.50 48.50 0.0M
2023-06-26 50.00 50.50 49.00 50.00 0.0M
2023-06-23 50.00 50.00 48.50 48.50 0.0M
2023-06-22 50.50 50.50 49.75 50.00 0.0M
2023-06-21 50.00 50.00 50.00 50.00 0.0M
2023-06-20 51.00 51.00 50.00 50.00 0.0M
2023-06-19 51.00 51.00 49.50 51.00 0.0M
2023-06-16 50.00 51.00 50.00 51.00 0.0M
2023-06-15 51.50 51.50 49.00 49.00 0.0M
2023-06-14 53.00 53.00 51.50 51.50 0.0M
2023-06-13 54.50 54.50 53.00 53.50 0.0M
2023-06-12 54.00 54.50 54.00 54.50 0.0M
2023-06-09 54.50 54.50 54.00 54.00 0.0M
2023-06-07 54.00 54.50 54.00 54.50 0.0M
2023-06-06 54.00 54.00 54.00 54.00 0.0M
2023-06-05 54.50 54.50 51.50 54.50 0.0M
2023-06-02 55.50 55.50 54.00 54.50 0.0M
2023-06-01 50.00 55.50 48.75 55.50 0.0M
2023-05-31 50.50 50.50 49.50 49.50 0.0M
2023-05-30 51.00 51.00 46.75 49.75 0.0M
2023-05-29 52.00 52.00 48.50 50.00 0.0M
2023-05-26 52.50 52.50 48.75 52.00 0.0M
2023-05-25 52.50 52.50 49.75 51.50 0.0M
2023-05-24 53.00 53.00 49.75 52.50 0.0M
2023-05-23 53.50 53.50 50.00 53.00 0.0M
2023-05-22 54.00 54.00 51.50 53.50 0.0M
2023-05-19 53.00 54.00 51.50 54.00 0.0M
2023-05-18 54.00 56.00 51.50 53.00 0.0M
2023-05-17 59.50 59.50 54.00 54.00 0.0M
2023-05-16 63.50 63.50 57.50 59.50 0.0M
2023-05-15 58.50 65.00 58.50 61.00 0.0M
2023-05-12 59.00 59.00 54.50 57.50 0.0M
2023-05-11 59.00 59.00 54.00 59.00 0.0M
2023-05-10 64.00 64.00 58.50 59.00 0.0M
2023-05-09 62.50 62.50 61.50 61.50 0.0M
2023-05-08 62.00 62.00 60.50 61.50 0.0M
2023-05-05 63.00 63.00 62.00 62.00 0.0M
2023-05-04 65.00 65.00 60.50 63.50 0.0M
2023-05-02 65.00 65.00 60.00 64.50 0.0M
2023-04-28 60.00 65.00 60.00 65.00 0.0M
2023-04-27 55.00 60.00 55.00 60.00 0.0M
2023-04-26 55.00 56.00 55.00 55.00 0.0M
2023-04-25 57.00 57.00 55.00 55.00 0.0M
2023-04-24 56.00 57.50 51.50 56.50 0.0M
2023-04-21 56.00 56.00 55.50 56.00 0.0M
2023-04-20 56.50 56.50 52.50 55.50 0.0M
2023-04-19 54.00 54.25 53.50 54.25 0.0M
2023-04-18 54.50 54.50 49.80 54.00 0.0M
2023-04-17 56.25 56.25 50.00 54.50 0.0M
2023-04-14 56.25 56.25 56.25 56.25 0.0M
2023-04-13 56.50 56.50 50.75 56.25 0.0M
2023-04-12 56.50 56.50 53.50 55.75 0.0M
2023-04-11 56.00 56.00 53.75 54.25 0.0M
2023-04-06 56.25 56.25 56.25 56.25 0.0M
2023-04-05 57.00 57.00 57.00 57.00 0.0M
2023-04-04 57.00 57.00 54.75 56.25 0.0M
2023-04-03 56.75 56.75 55.00 55.75 0.0M
2023-03-31 57.50 57.50 55.50 55.50 0.0M
2023-03-30 57.00 57.00 54.75 54.75 0.0M
2023-03-29 57.50 57.50 54.00 57.50 0.0M
2023-03-28 56.75 56.75 55.50 56.50 0.0M
2023-03-27 56.75 57.25 50.75 57.00 0.0M
2023-03-24 55.00 56.75 53.50 56.75 0.0M
2023-03-23 54.75 55.00 53.75 55.00 0.0M
2023-03-22 52.50 54.50 52.50 54.50 0.0M
2023-03-21 50.75 52.75 50.25 52.50 0.0M
2023-03-20 51.25 51.25 51.25 51.25 0.0M
2023-03-17 51.25 51.25 48.50 51.25 0.0M
2023-03-16 51.25 51.25 47.60 49.30 0.0M
2023-03-15 51.25 51.25 51.25 51.25 0.0M
2023-03-14 51.25 51.25 51.25 51.25 0.0M
2023-03-13 51.25 51.25 51.25 51.25 0.0M
2023-03-10 51.00 51.00 51.00 51.00 0.0M
2023-03-09 51.25 51.25 48.70 51.00 0.0M
2023-03-08 51.25 51.25 50.00 50.00 0.0M
2023-03-07 51.25 51.25 51.25 51.25 0.0M
2023-03-06 51.25 51.25 50.00 51.25 0.0M
2023-03-03 51.25 51.25 51.25 51.25 0.0M
2023-03-02 50.00 50.00 50.00 50.00 0.0M
2023-03-01 51.25 51.25 50.00 50.00 0.0M
2023-02-28 51.25 51.25 51.25 51.25 0.0M
2023-02-27 51.50 51.50 51.25 51.25 0.0M
2023-02-24 51.75 51.75 51.25 51.25 0.0M
2023-02-23 58.00 58.00 47.60 47.60 0.0M
2023-02-22 49.90 58.50 49.90 58.50 0.0M
2023-02-21 49.90 49.90 49.90 49.90 0.0M
2023-02-20 49.70 49.90 49.70 49.90 0.0M
2023-02-17 49.20 49.20 49.20 49.20 0.0M
2023-02-16 49.70 49.70 48.80 48.80 0.0M
2023-02-15 49.70 49.70 48.80 49.30 0.0M
2023-02-14 49.70 49.70 49.70 49.70 0.0M
2023-02-13 49.90 49.90 44.80 47.50 0.0M
2023-02-10 49.70 49.70 49.70 49.70 0.0M
2023-02-09 49.40 49.40 45.30 48.50 0.0M
2023-02-08 49.80 49.80 47.50 49.40 0.0M
2023-02-07 49.90 49.90 49.90 49.90 0.0M
2023-02-06 50.75 50.75 50.75 50.75 0.0M
2023-02-03 50.00 50.00 50.00 50.00 0.0M
2023-02-02 51.50 51.50 47.50 50.00 0.0M
2023-02-01 50.00 51.50 49.50 51.50 0.0M
2023-01-30 50.50 52.00 50.00 52.00 0.0M
2023-01-27 49.10 52.75 49.10 50.50 0.0M
2023-01-26 53.25 53.25 50.50 50.50 0.0M
2023-01-25 55.25 55.25 52.50 55.00 0.0M
2023-01-24 58.50 58.50 58.50 58.50 0.0M
2023-01-23 58.75 58.75 55.00 55.00 0.0M
2023-01-20 53.50 56.50 53.50 56.00 0.0M
2023-01-19 57.50 57.50 53.50 54.00 0.0M
2023-01-18 56.25 57.50 53.25 57.50 0.0M
2023-01-17 54.00 56.50 53.50 55.00 0.0M
2023-01-16 54.00 54.25 47.70 53.50 0.0M
2023-01-13 49.40 54.00 47.50 54.00 0.0M
2023-01-12 49.50 49.50 47.20 49.40 0.0M
2023-01-11 49.50 49.50 49.50 49.50 0.0M
2023-01-10 49.40 49.50 49.40 49.50 0.0M
2023-01-09 50.00 50.00 49.50 49.50 0.0M
2023-01-05 49.00 49.50 48.50 49.50 0.0M
2023-01-04 45.90 49.50 43.40 49.50 0.0M
2023-01-03 45.90 45.90 45.00 45.20 0.0M
2023-01-02 45.90 45.90 44.90 45.90 0.0M