Gielda Papierow Wartosciowych w Warszawie SA (GPW)

GPW
🏛️ 폴란드 →
57.10
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 41.46 41.88 41.32 41.42 0.0M
2021-12-29 41.50 41.50 41.04 41.46 0.0M
2021-12-28 40.74 41.60 40.54 41.42 0.1M
2021-12-27 40.98 40.98 40.30 40.58 0.1M
2021-12-23 40.60 40.98 40.48 40.80 0.0M
2021-12-22 40.30 40.78 40.26 40.60 0.0M
2021-12-21 40.80 40.80 40.26 40.30 0.0M
2021-12-20 40.00 40.88 40.00 40.50 0.1M
2021-12-17 41.00 41.02 40.00 40.00 0.1M
2021-12-16 40.72 41.28 40.60 40.88 0.0M
2021-12-15 40.50 41.12 40.30 40.56 0.0M
2021-12-14 40.56 40.88 40.16 40.36 0.1M
2021-12-13 41.20 41.38 40.54 40.56 0.1M
2021-12-10 40.76 41.32 40.60 41.00 0.1M
2021-12-09 41.20 41.38 40.52 40.76 0.1M
2021-12-08 41.48 41.58 41.00 41.00 0.1M
2021-12-07 41.54 41.90 41.24 41.24 0.1M
2021-12-06 41.60 42.00 41.08 41.08 0.1M
2021-12-03 42.40 42.40 41.50 41.52 0.0M
2021-12-02 42.10 42.34 41.70 41.90 0.1M
2021-12-01 42.84 42.84 42.00 42.22 0.1M
2021-11-30 42.36 42.60 42.10 42.60 0.1M
2021-11-29 42.10 42.50 42.00 42.36 0.0M
2021-11-26 42.64 42.64 41.98 42.10 0.1M
2021-11-25 42.82 43.06 42.64 42.68 0.0M
2021-11-24 43.28 43.28 42.60 42.62 0.0M
2021-11-23 43.50 43.52 42.70 42.94 0.0M
2021-11-22 43.00 43.50 42.40 43.50 0.0M
2021-11-19 43.30 43.30 42.34 42.60 0.1M
2021-11-18 43.64 43.64 43.14 43.20 0.0M
2021-11-17 44.20 44.42 43.44 43.50 0.1M
2021-11-16 43.76 44.42 43.48 44.42 0.1M
2021-11-15 43.30 43.84 43.12 43.44 0.0M
2021-11-12 43.44 43.44 42.92 43.06 0.1M
2021-11-10 43.50 43.78 43.12 43.20 0.1M
2021-11-09 44.10 44.10 42.92 42.94 0.1M
2021-11-08 44.14 44.20 44.02 44.12 0.0M
2021-11-05 45.02 45.08 44.00 44.14 0.1M
2021-11-04 44.58 45.14 44.54 45.08 0.1M
2021-11-03 44.64 44.82 44.40 44.58 0.0M
2021-11-02 44.00 44.86 43.90 44.58 0.1M
2021-10-29 44.00 44.34 43.52 44.02 0.1M
2021-10-28 44.78 44.80 44.10 44.10 0.1M
2021-10-27 44.80 44.86 44.50 44.82 0.1M
2021-10-26 44.32 44.96 44.30 44.64 0.1M
2021-10-25 43.98 44.48 43.76 44.30 0.1M
2021-10-22 43.94 44.38 43.74 43.78 0.0M
2021-10-21 42.80 44.00 42.70 44.00 0.1M
2021-10-20 43.00 43.04 42.60 42.60 0.0M
2021-10-19 43.00 43.18 42.80 43.00 0.0M
2021-10-18 42.82 43.26 42.82 43.18 0.0M
2021-10-15 43.34 43.34 42.62 42.82 0.0M
2021-10-14 42.82 43.28 42.74 43.00 0.0M
2021-10-13 42.88 42.90 42.60 42.62 0.0M
2021-10-12 43.34 43.48 42.60 42.60 0.1M
2021-10-11 43.98 43.98 43.40 43.50 0.0M
2021-10-08 44.20 44.48 43.80 43.80 0.1M
2021-10-07 43.76 44.30 43.50 44.00 0.1M
2021-10-06 43.14 43.84 42.82 43.56 0.1M
2021-10-05 43.10 43.10 42.44 42.98 0.0M
2021-10-04 42.00 43.48 42.00 43.14 0.1M
2021-10-01 41.86 41.90 41.56 41.86 0.1M
2021-09-30 41.86 41.88 41.30 41.50 0.1M
2021-09-29 41.40 41.96 41.40 41.62 0.0M
2021-09-28 41.52 41.74 41.14 41.50 0.0M
2021-09-27 41.74 41.80 41.12 41.42 0.1M
2021-09-24 41.90 41.90 41.30 41.38 0.1M
2021-09-23 42.14 42.32 41.68 41.68 0.1M
2021-09-22 41.70 42.16 41.68 41.80 0.2M
2021-09-21 42.88 42.90 41.52 41.52 0.1M
2021-09-20 43.30 43.30 42.20 42.68 0.1M
2021-09-17 43.80 43.84 43.16 43.16 0.1M
2021-09-16 43.70 43.80 43.42 43.60 0.0M
2021-09-15 43.94 43.98 43.50 43.52 0.0M
2021-09-14 43.80 43.98 43.56 43.68 0.0M
2021-09-13 43.72 43.88 43.48 43.50 0.0M
2021-09-10 43.86 43.86 43.42 43.42 0.0M
2021-09-09 43.96 43.96 43.50 43.58 0.0M
2021-09-08 44.08 44.08 43.62 43.70 0.0M
2021-09-07 44.00 44.06 43.82 43.88 0.0M
2021-09-06 43.30 44.00 43.06 43.80 0.0M
2021-09-03 43.38 43.44 43.02 43.02 0.1M
2021-09-02 43.32 43.38 43.02 43.16 0.1M
2021-09-01 43.40 43.52 43.08 43.20 0.0M
2021-08-31 43.00 43.74 42.94 43.32 0.1M
2021-08-30 43.10 43.50 43.00 43.36 0.0M
2021-08-27 43.78 43.80 43.10 43.10 0.0M
2021-08-26 43.90 43.98 43.30 43.40 0.0M
2021-08-25 43.86 44.20 43.72 43.82 0.0M
2021-08-24 44.28 44.42 43.68 44.00 0.0M
2021-08-23 44.02 44.78 43.90 43.94 0.0M
2021-08-20 44.14 44.14 43.82 44.00 0.0M
2021-08-19 44.28 44.38 43.80 44.10 0.0M
2021-08-18 44.38 44.40 44.08 44.18 0.0M
2021-08-17 44.40 44.40 43.72 44.06 0.0M
2021-08-16 43.98 44.58 43.68 44.10 0.0M
2021-08-13 44.50 44.50 43.50 43.52 0.1M
2021-08-12 44.80 44.80 44.34 44.34 0.0M
2021-08-11 45.30 45.30 44.26 44.30 0.0M
2021-08-10 45.54 45.58 45.04 45.30 0.0M
2021-08-09 45.10 45.58 45.00 45.40 0.0M
2021-08-06 44.40 45.00 44.26 45.00 0.0M
2021-08-05 43.30 44.70 43.14 44.70 0.1M
2021-08-04 43.44 43.74 42.84 42.90 0.1M
2021-08-03 43.82 43.90 43.18 43.44 0.1M
2021-08-02 43.60 43.86 43.38 43.48 0.0M
2021-07-30 43.70 43.88 43.50 43.50 0.1M
2021-07-29 44.20 44.40 43.60 43.80 0.1M
2021-07-28 44.40 44.84 43.66 44.04 0.1M
2021-07-27 45.30 45.44 44.34 44.58 0.0M
2021-07-26 45.30 45.52 45.08 45.26 0.0M
2021-07-23 45.26 45.58 45.14 45.26 0.0M
2021-07-22 45.90 45.98 45.12 45.12 0.1M
2021-07-21 48.26 48.34 47.56 47.78 0.1M
2021-07-20 47.54 48.26 47.28 48.00 0.0M
2021-07-19 48.02 48.30 47.60 47.60 0.0M
2021-07-16 48.00 48.32 48.00 48.00 0.0M
2021-07-15 47.94 48.32 47.94 48.04 0.0M
2021-07-14 47.90 48.38 47.82 48.00 0.0M
2021-07-13 48.00 48.06 47.82 47.90 0.1M
2021-07-12 48.10 48.10 47.84 47.92 0.0M
2021-07-09 48.10 48.20 47.80 48.00 0.1M
2021-07-08 48.30 48.30 47.80 48.00 0.0M
2021-07-07 48.10 48.44 48.10 48.12 0.0M
2021-07-06 48.86 48.90 48.14 48.14 0.0M
2021-07-05 48.90 49.08 48.64 48.90 0.0M
2021-07-02 48.48 49.06 48.20 48.68 0.0M
2021-07-01 47.70 48.44 47.70 48.14 0.0M
2021-06-30 48.50 48.50 47.64 47.64 0.0M
2021-06-29 48.60 48.78 48.14 48.14 0.0M
2021-06-28 48.08 48.76 48.08 48.76 0.0M
2021-06-25 48.30 48.40 47.92 48.00 0.0M
2021-06-24 47.98 48.44 47.90 48.30 0.0M
2021-06-23 48.68 48.70 47.60 48.00 0.0M
2021-06-22 48.34 48.68 48.12 48.58 0.0M
2021-06-21 48.00 48.76 48.00 48.30 0.0M
2021-06-18 48.70 49.22 48.00 48.00 0.1M
2021-06-17 48.50 49.16 48.32 49.08 0.0M
2021-06-16 49.00 49.48 48.58 48.60 0.0M
2021-06-15 48.90 49.50 48.90 49.26 0.0M
2021-06-14 49.00 49.10 48.82 48.90 0.0M
2021-06-11 49.00 49.26 48.72 48.96 0.0M
2021-06-10 48.70 49.10 48.66 49.00 0.0M
2021-06-09 48.80 49.30 48.70 48.70 0.0M
2021-06-08 48.96 49.14 48.86 48.86 0.0M
2021-06-07 49.00 49.36 48.82 48.94 0.0M
2021-06-04 49.02 49.74 49.00 49.00 0.0M
2021-06-02 49.56 49.56 49.20 49.34 0.0M
2021-06-01 49.12 49.60 48.68 49.26 0.0M
2021-05-31 49.80 50.15 49.10 49.10 0.0M
2021-05-28 50.20 50.25 49.50 50.00 0.1M
2021-05-27 49.12 50.10 49.12 49.66 0.1M
2021-05-26 48.56 49.40 48.40 48.88 0.1M
2021-05-25 48.50 48.60 48.24 48.24 0.1M
2021-05-24 47.36 48.52 47.36 48.46 0.0M
2021-05-21 47.46 47.62 47.26 47.36 0.1M
2021-05-20 47.60 47.86 47.30 47.46 0.0M
2021-05-19 47.80 47.86 47.28 47.56 0.0M
2021-05-18 48.00 48.14 47.64 47.82 0.0M
2021-05-17 48.00 48.22 47.80 47.90 0.0M
2021-05-14 47.50 48.16 47.50 48.00 0.0M
2021-05-13 48.28 48.28 47.32 47.70 0.0M
2021-05-12 48.90 48.90 48.16 48.30 0.0M
2021-05-11 48.48 48.88 47.96 48.82 0.1M
2021-05-10 47.90 48.60 47.82 48.26 0.1M
2021-05-07 47.88 47.90 47.50 47.76 0.0M
2021-05-06 47.70 48.24 47.50 47.60 0.1M
2021-05-05 47.60 47.72 47.12 47.66 0.0M
2021-05-04 47.48 47.72 46.88 47.64 0.1M
2021-04-30 47.30 47.54 46.62 46.62 0.1M
2021-04-29 47.40 48.00 47.00 47.06 0.1M
2021-04-28 47.00 47.44 46.70 47.40 0.1M
2021-04-27 46.70 47.08 46.50 46.80 0.1M
2021-04-26 46.40 46.72 46.18 46.50 0.1M
2021-04-23 46.70 46.88 46.32 46.44 0.1M
2021-04-22 46.60 47.40 46.56 46.74 0.1M
2021-04-21 46.60 46.82 46.20 46.60 0.1M
2021-04-20 46.82 47.10 46.44 46.68 0.1M
2021-04-19 47.00 47.32 46.50 46.62 0.1M
2021-04-16 47.00 47.20 46.52 47.20 0.1M
2021-04-15 47.00 47.46 46.76 47.02 0.1M
2021-04-14 47.14 47.50 46.78 47.00 0.1M
2021-04-13 47.00 47.00 46.70 46.80 0.1M
2021-04-12 46.70 47.20 46.48 47.08 0.1M
2021-04-09 45.98 46.76 45.96 46.70 0.1M
2021-04-08 46.38 46.38 45.72 45.76 0.1M
2021-04-07 46.50 46.76 45.84 46.00 0.1M
2021-04-06 46.50 46.80 46.20 46.50 0.1M
2021-04-01 45.80 46.60 45.80 46.60 0.0M
2021-03-31 45.55 46.00 45.55 45.80 0.0M
2021-03-30 46.35 46.35 45.55 45.80 0.1M
2021-03-29 45.80 46.35 45.80 46.30 0.1M
2021-03-26 45.40 45.65 45.30 45.65 0.1M
2021-03-25 45.05 45.90 45.05 45.50 0.1M
2021-03-24 45.20 45.25 44.15 45.00 0.2M
2021-03-23 45.50 45.65 45.10 45.30 0.1M
2021-03-22 46.85 46.85 45.35 45.35 0.2M
2021-03-19 46.85 47.20 46.50 46.85 0.1M
2021-03-18 46.55 47.10 46.35 46.90 0.1M
2021-03-17 47.70 47.70 46.05 46.55 0.1M
2021-03-16 46.80 47.85 46.65 47.60 0.1M
2021-03-15 46.00 46.50 45.45 46.40 0.2M
2021-03-12 46.35 46.50 45.35 45.95 0.1M
2021-03-11 46.95 47.20 46.15 46.20 0.1M
2021-03-10 46.00 47.35 46.00 46.90 0.1M
2021-03-09 45.40 46.25 45.20 45.90 0.0M
2021-03-08 45.00 45.75 44.75 45.00 0.1M
2021-03-05 45.05 45.85 44.50 44.50 0.1M
2021-03-04 46.30 46.40 44.80 44.80 0.1M
2021-03-03 45.85 46.40 45.55 46.20 0.1M
2021-03-02 45.00 46.10 44.80 45.70 0.1M
2021-03-01 44.95 45.00 44.35 45.00 0.0M
2021-02-26 45.30 45.30 44.05 44.55 0.1M
2021-02-25 44.85 45.80 44.65 45.70 0.0M
2021-02-24 44.45 44.90 44.15 44.60 0.0M
2021-02-23 46.15 46.15 44.05 44.15 0.1M
2021-02-22 46.90 46.90 45.40 45.85 0.1M
2021-02-19 45.05 46.85 45.05 46.50 0.1M
2021-02-18 44.80 45.75 44.45 44.45 0.1M
2021-02-17 44.70 45.20 44.35 44.60 0.0M
2021-02-16 44.50 45.15 44.50 44.65 0.0M
2021-02-15 44.40 44.70 44.30 44.30 0.0M
2021-02-12 44.10 44.75 43.90 44.40 0.0M
2021-02-11 43.50 45.00 43.45 44.05 0.1M
2021-02-10 43.30 43.80 43.20 43.25 0.0M
2021-02-09 43.85 43.85 43.00 43.05 0.2M
2021-02-08 44.20 44.20 43.30 43.85 0.1M
2021-02-05 43.70 44.20 43.70 44.00 0.1M
2021-02-04 44.00 44.00 43.30 43.60 0.1M
2021-02-03 44.00 44.20 43.70 43.80 0.2M
2021-02-02 43.90 44.15 43.80 43.90 0.1M
2021-02-01 44.20 44.20 43.65 43.85 0.1M
2021-01-29 43.95 44.50 43.60 44.05 0.1M
2021-01-28 44.60 44.70 43.20 43.70 0.1M
2021-01-27 44.60 45.15 44.60 44.60 0.0M
2021-01-26 44.75 45.00 44.55 44.55 0.0M
2021-01-25 45.30 45.35 44.75 44.80 0.0M
2021-01-22 44.90 45.20 44.75 44.95 0.1M
2021-01-21 45.00 45.35 44.90 44.90 0.0M
2021-01-20 45.20 45.30 44.80 45.00 0.0M
2021-01-19 45.10 45.25 44.90 45.20 0.0M
2021-01-18 45.05 45.45 44.85 45.00 0.1M
2021-01-15 45.25 45.50 44.70 45.20 0.1M
2021-01-14 45.05 45.70 44.70 44.90 0.2M
2021-01-13 45.70 45.70 45.00 45.00 0.1M
2021-01-12 46.10 46.35 45.10 45.70 0.1M
2021-01-11 46.85 46.95 46.10 46.10 0.1M
2021-01-08 46.90 47.10 46.40 46.40 0.1M
2021-01-07 46.95 47.40 46.50 46.90 0.1M
2021-01-05 46.55 47.00 46.45 46.95 0.1M
2021-01-04 46.00 46.45 45.85 46.45 0.1M