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
2022-12-30 34.98 35.68 34.90 35.52 0.1M
2022-12-29 34.50 35.48 34.50 35.10 0.1M
2022-12-28 34.40 34.76 34.22 34.50 0.1M
2022-12-27 35.22 35.34 34.40 34.40 0.1M
2022-12-23 35.60 35.72 35.06 35.14 0.0M
2022-12-22 35.52 36.00 35.40 35.62 0.1M
2022-12-21 35.50 35.80 35.50 35.52 0.0M
2022-12-20 35.44 35.74 35.30 35.50 0.0M
2022-12-19 34.50 35.40 34.44 35.40 0.0M
2022-12-16 34.90 35.12 34.24 34.24 0.1M
2022-12-15 35.70 35.76 34.90 35.00 0.1M
2022-12-14 35.78 35.78 35.42 35.58 0.0M
2022-12-13 35.52 36.14 35.34 35.76 0.0M
2022-12-12 35.26 35.84 35.00 35.60 0.1M
2022-12-09 35.80 35.94 35.26 35.38 0.0M
2022-12-08 36.20 36.22 35.62 35.90 0.1M
2022-12-07 35.42 36.24 35.32 36.22 0.1M
2022-12-06 35.50 35.58 35.18 35.44 0.0M
2022-12-05 35.50 35.50 35.18 35.46 0.0M
2022-12-02 36.16 36.16 35.40 35.50 0.1M
2022-12-01 35.60 36.22 35.40 36.18 0.1M
2022-11-30 35.26 35.54 34.94 35.46 0.1M
2022-11-29 35.30 35.30 34.90 35.22 0.0M
2022-11-28 35.50 35.60 34.72 35.34 0.0M
2022-11-25 35.36 35.88 35.00 35.50 0.0M
2022-11-24 34.68 35.38 34.62 35.38 0.0M
2022-11-23 34.50 34.82 34.20 34.62 0.0M
2022-11-22 34.00 34.78 33.90 34.78 0.0M
2022-11-21 34.60 34.60 33.68 34.00 0.0M
2022-11-18 34.78 34.80 34.12 34.24 0.1M
2022-11-17 35.80 35.88 34.32 34.42 0.0M
2022-11-16 34.50 35.88 34.50 35.88 0.1M
2022-11-15 36.72 36.80 35.42 35.58 0.1M
2022-11-14 36.32 36.88 35.80 36.12 0.1M
2022-11-10 35.30 36.20 35.14 36.10 0.1M
2022-11-09 35.42 35.84 34.96 35.20 0.1M
2022-11-08 34.62 35.40 34.50 35.38 0.1M
2022-11-07 34.54 35.00 34.10 34.40 0.1M
2022-11-04 33.70 34.50 33.60 34.50 0.0M
2022-11-03 33.36 33.76 33.14 33.50 0.1M
2022-11-02 32.48 33.64 32.48 33.50 0.1M
2022-10-31 32.00 32.50 31.96 32.32 0.1M
2022-10-28 32.52 32.52 31.92 31.96 0.1M
2022-10-27 31.98 32.72 31.96 32.40 0.0M
2022-10-26 31.72 32.46 31.70 31.90 0.1M
2022-10-25 31.66 32.34 31.60 31.70 0.0M
2022-10-24 31.78 31.80 31.42 31.60 0.0M
2022-10-21 31.70 31.70 31.16 31.50 0.0M
2022-10-20 31.70 31.98 31.26 31.60 0.1M
2022-10-19 32.00 32.06 31.50 31.50 0.0M
2022-10-18 32.30 32.30 31.92 32.06 0.0M
2022-10-17 32.12 32.46 31.74 31.80 0.0M
2022-10-14 32.60 32.74 32.00 32.10 0.0M
2022-10-13 32.10 32.60 31.72 32.50 0.1M
2022-10-12 31.50 32.38 31.42 32.20 0.1M
2022-10-11 32.22 32.22 31.32 31.48 0.1M
2022-10-10 32.80 33.00 31.88 31.88 0.0M
2022-10-07 32.78 33.20 32.62 32.80 0.1M
2022-10-06 32.64 32.94 32.56 32.76 0.0M
2022-10-05 32.98 33.00 32.40 32.50 0.0M
2022-10-04 32.68 33.26 32.60 32.90 0.0M
2022-10-03 32.66 32.78 31.54 32.20 0.1M
2022-09-30 33.00 33.10 32.18 32.78 0.1M
2022-09-29 32.90 33.38 32.50 33.00 0.1M
2022-09-28 32.50 32.86 32.00 32.86 0.1M
2022-09-27 32.80 33.20 32.60 32.70 0.1M
2022-09-26 33.70 33.70 32.30 32.80 0.1M
2022-09-23 34.02 34.10 33.50 33.58 0.1M
2022-09-22 33.90 34.28 33.84 34.00 0.0M
2022-09-21 34.10 34.26 33.90 34.00 0.1M
2022-09-20 34.50 34.84 34.10 34.22 0.0M
2022-09-19 34.28 34.78 34.20 34.30 0.0M
2022-09-16 34.66 34.76 34.10 34.10 0.1M
2022-09-15 34.60 34.74 34.36 34.60 0.0M
2022-09-14 34.72 34.96 34.50 34.50 0.0M
2022-09-13 35.68 35.68 34.72 34.72 0.0M
2022-09-12 35.78 35.88 35.30 35.56 0.0M
2022-09-09 34.80 35.74 34.80 35.70 0.0M
2022-09-08 34.80 35.00 34.24 34.66 0.0M
2022-09-07 34.32 34.72 34.16 34.64 0.0M
2022-09-06 35.16 35.16 34.16 34.20 0.0M
2022-09-05 34.50 35.22 34.24 35.18 0.1M
2022-09-02 34.10 34.60 34.04 34.16 0.0M
2022-09-01 34.48 34.48 34.10 34.10 0.0M
2022-08-31 34.68 34.90 34.40 34.40 0.0M
2022-08-30 35.00 35.34 34.38 34.58 0.1M
2022-08-29 35.34 35.34 34.54 35.06 0.1M
2022-08-26 35.42 35.52 35.30 35.40 0.1M
2022-08-25 35.60 35.76 35.22 35.26 0.0M
2022-08-24 35.50 35.84 35.22 35.46 0.0M
2022-08-23 35.96 35.96 35.40 35.50 0.0M
2022-08-22 35.78 36.00 35.54 36.00 0.1M
2022-08-19 36.28 36.28 35.58 35.64 0.0M
2022-08-18 36.22 36.30 35.80 36.20 0.0M
2022-08-17 36.30 36.66 35.90 36.06 0.1M
2022-08-16 36.40 36.40 36.04 36.20 0.1M
2022-08-12 36.40 36.96 36.02 36.10 0.1M
2022-08-11 36.84 37.02 36.40 36.40 0.0M
2022-08-10 37.32 37.32 36.12 36.70 0.1M
2022-08-09 37.22 37.40 36.94 37.34 0.1M
2022-08-08 36.40 37.18 36.40 37.18 0.1M
2022-08-05 36.00 36.54 36.00 36.40 0.1M
2022-08-04 36.36 36.40 35.70 35.96 0.1M
2022-08-03 36.14 36.36 36.00 36.32 0.1M
2022-08-02 35.64 36.14 35.54 36.00 0.1M
2022-08-01 35.42 35.70 35.14 35.54 0.0M
2022-07-29 34.40 35.42 34.20 35.34 0.1M
2022-07-28 34.34 34.44 34.06 34.30 0.1M
2022-07-27 34.24 34.24 33.90 34.16 0.1M
2022-07-26 34.80 34.80 34.00 34.00 0.1M
2022-07-25 34.70 34.92 34.50 34.80 0.1M
2022-07-22 34.56 35.08 34.30 34.60 0.2M
2022-07-21 36.84 37.18 36.64 36.86 0.2M
2022-07-20 36.94 37.10 36.70 36.80 0.1M
2022-07-19 36.94 37.08 36.26 36.80 0.2M
2022-07-18 36.26 36.96 36.16 36.92 0.1M
2022-07-15 36.48 36.48 35.76 35.98 0.1M
2022-07-14 36.50 36.58 35.82 36.16 0.1M
2022-07-13 36.80 36.80 36.00 36.24 0.1M
2022-07-12 36.80 37.02 36.60 36.70 0.1M
2022-07-11 36.80 36.90 36.58 36.80 0.1M
2022-07-08 37.12 37.12 36.52 36.88 0.1M
2022-07-07 36.50 37.22 36.50 37.12 0.0M
2022-07-06 37.00 37.00 36.46 36.46 0.1M
2022-07-05 37.34 37.34 36.50 36.80 0.1M
2022-07-04 37.40 37.42 37.02 37.30 0.0M
2022-07-01 37.56 37.56 37.02 37.12 0.1M
2022-06-30 37.70 37.74 37.32 37.56 0.1M
2022-06-29 37.28 37.46 37.14 37.46 0.1M
2022-06-28 37.36 37.36 37.00 37.12 0.0M
2022-06-27 37.00 37.36 36.90 37.24 0.0M
2022-06-24 36.80 37.24 36.62 36.82 0.1M
2022-06-23 36.82 36.92 36.60 36.60 0.1M
2022-06-22 36.76 36.86 36.50 36.82 0.1M
2022-06-21 36.76 37.00 36.54 36.74 0.0M
2022-06-20 36.10 36.98 36.10 36.52 0.0M
2022-06-17 37.20 37.20 35.74 35.74 0.2M
2022-06-15 37.40 37.46 36.72 37.36 0.0M
2022-06-14 36.70 37.70 36.40 37.46 0.1M
2022-06-13 37.20 37.34 36.30 36.40 0.1M
2022-06-10 37.50 37.68 37.32 37.40 0.0M
2022-06-09 37.96 38.12 37.52 37.76 0.0M
2022-06-08 38.08 38.08 37.52 37.92 0.0M
2022-06-07 38.28 38.30 37.88 38.00 0.1M
2022-06-06 38.16 38.46 37.82 38.30 0.1M
2022-06-03 38.50 38.54 37.72 37.76 0.0M
2022-06-02 38.00 38.14 37.70 37.70 0.1M
2022-06-01 38.58 38.58 37.84 37.88 0.0M
2022-05-31 38.62 39.06 38.02 38.02 0.1M
2022-05-30 38.40 38.64 37.94 38.64 0.0M
2022-05-27 38.00 38.18 37.80 38.00 0.0M
2022-05-26 37.80 38.08 37.40 37.62 0.0M
2022-05-25 38.40 38.48 37.64 37.74 0.0M
2022-05-24 38.60 38.62 38.00 38.40 0.1M
2022-05-23 38.58 38.64 38.10 38.50 0.1M
2022-05-20 37.50 38.20 37.24 38.18 0.0M
2022-05-19 37.50 37.60 36.90 37.22 0.0M
2022-05-18 38.20 38.44 37.64 37.68 0.0M
2022-05-17 38.34 38.48 37.86 38.20 0.1M
2022-05-16 38.56 38.70 37.68 38.20 0.0M
2022-05-13 36.80 37.88 36.80 37.88 0.0M
2022-05-12 37.32 37.32 36.50 36.96 0.1M
2022-05-11 36.72 37.38 36.32 36.80 0.2M
2022-05-10 37.06 37.48 36.58 36.60 0.1M
2022-05-09 37.50 38.00 36.90 37.00 0.1M
2022-05-06 38.20 38.20 37.10 37.50 0.2M
2022-05-05 39.00 39.16 38.14 38.26 0.1M
2022-05-04 39.00 39.06 38.36 38.62 0.0M
2022-05-02 38.64 39.00 38.00 39.00 0.0M
2022-04-29 38.20 38.88 38.20 38.76 0.0M
2022-04-28 38.80 38.84 38.20 38.58 0.0M
2022-04-27 38.24 38.80 37.90 38.80 0.0M
2022-04-26 37.50 38.30 37.50 38.30 0.0M
2022-04-25 38.52 38.52 37.30 37.38 0.1M
2022-04-22 39.04 39.12 38.22 38.22 0.1M
2022-04-21 39.60 39.86 38.86 38.86 0.1M
2022-04-20 39.86 40.02 39.50 39.50 0.0M
2022-04-19 39.60 39.88 39.40 39.86 0.0M
2022-04-14 40.00 40.00 39.60 39.60 0.0M
2022-04-13 40.08 40.08 39.66 40.00 0.0M
2022-04-12 40.04 40.10 39.68 39.90 0.0M
2022-04-11 39.70 40.04 39.62 40.04 0.0M
2022-04-08 39.80 39.94 39.44 39.54 0.0M
2022-04-07 39.98 40.18 39.40 39.80 0.0M
2022-04-06 40.40 40.44 39.84 39.92 0.1M
2022-04-05 40.60 40.78 40.34 40.46 0.0M
2022-04-04 40.80 40.90 40.36 40.36 0.0M
2022-04-01 40.90 40.94 40.62 40.80 0.0M
2022-03-31 40.94 41.10 40.72 40.90 0.1M
2022-03-30 41.20 41.20 40.40 40.48 0.1M
2022-03-29 41.34 41.36 40.62 40.62 0.2M
2022-03-28 41.18 41.50 41.04 41.16 0.0M
2022-03-25 41.86 41.86 40.66 41.04 0.1M
2022-03-24 40.80 41.72 40.74 41.70 0.1M
2022-03-23 40.90 40.90 40.48 40.52 0.0M
2022-03-22 40.82 41.00 40.30 40.50 0.0M
2022-03-21 41.14 41.44 40.82 40.82 0.0M
2022-03-18 41.26 41.90 40.82 41.26 0.2M
2022-03-17 40.70 41.24 40.40 41.24 0.1M
2022-03-16 40.60 40.92 40.16 40.52 0.0M
2022-03-15 40.78 40.78 40.00 40.24 0.0M
2022-03-14 40.44 41.06 40.24 40.56 0.0M
2022-03-11 40.08 40.68 40.02 40.44 0.1M
2022-03-10 39.52 40.10 39.38 40.06 0.0M
2022-03-09 39.28 40.16 38.96 39.24 0.1M
2022-03-08 39.30 39.98 38.96 39.62 0.1M
2022-03-07 37.00 39.46 36.02 39.30 0.1M
2022-03-04 38.40 38.40 37.04 37.04 0.1M
2022-03-03 38.60 38.90 38.30 38.30 0.1M
2022-03-02 38.92 39.16 38.10 38.46 0.1M
2022-03-01 38.86 39.58 38.60 38.60 0.1M
2022-02-28 38.40 38.90 37.80 38.46 0.1M
2022-02-25 37.00 38.84 37.00 38.50 0.1M
2022-02-24 38.00 38.40 35.62 36.50 0.3M
2022-02-23 39.58 39.88 39.00 39.00 0.1M
2022-02-22 39.30 39.78 39.06 39.40 0.1M
2022-02-21 39.80 40.08 39.30 39.58 0.0M
2022-02-18 40.00 40.24 39.90 40.00 0.0M
2022-02-17 40.60 40.62 39.70 39.88 0.0M
2022-02-16 40.50 40.72 40.28 40.54 0.0M
2022-02-15 40.40 40.60 40.08 40.20 0.1M
2022-02-14 40.00 40.44 39.56 40.44 0.1M
2022-02-11 40.60 40.60 40.06 40.16 0.0M
2022-02-10 40.80 40.80 40.30 40.42 0.0M
2022-02-09 40.54 41.00 40.44 40.76 0.0M
2022-02-08 40.70 40.94 40.20 40.24 0.0M
2022-02-07 40.88 41.06 40.36 40.70 0.0M
2022-02-04 40.88 40.88 40.20 40.66 0.0M
2022-02-03 40.80 41.14 40.42 40.60 0.0M
2022-02-02 41.06 41.06 40.72 40.82 0.0M
2022-02-01 40.54 41.06 40.50 40.60 0.0M
2022-01-31 40.60 41.02 40.38 40.48 0.0M
2022-01-28 40.50 40.50 39.92 40.20 0.1M
2022-01-27 40.40 40.72 40.20 40.20 0.1M
2022-01-26 40.30 40.54 40.20 40.30 0.0M
2022-01-25 39.90 40.86 39.90 40.06 0.1M
2022-01-24 41.20 41.20 38.88 39.72 0.1M
2022-01-21 41.22 41.34 41.00 41.00 0.0M
2022-01-20 42.20 42.40 41.22 41.22 0.1M
2022-01-19 42.00 42.06 41.50 42.06 0.0M
2022-01-18 42.90 42.90 42.02 42.02 0.0M
2022-01-17 42.30 42.90 42.30 42.90 0.0M
2022-01-14 42.82 42.90 42.20 42.20 0.1M
2022-01-13 42.92 42.98 42.62 42.76 0.0M
2022-01-12 42.24 42.90 42.24 42.78 0.0M
2022-01-11 42.22 42.52 41.86 42.20 0.0M
2022-01-10 42.00 42.52 41.78 41.94 0.0M
2022-01-07 42.28 42.30 41.56 41.70 0.0M
2022-01-05 42.28 42.28 41.76 42.10 0.0M
2022-01-04 42.30 42.30 42.02 42.10 0.0M
2022-01-03 41.80 42.50 41.70 42.20 0.0M