Gielda Papierow Wartosciowych w Warszawie SA (GPW)

GPW
🏛️ 폴란드 →
56.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 42.64 42.84 42.18 42.50 0.1M
2023-12-28 42.64 42.76 42.48 42.66 0.0M
2023-12-27 42.74 43.18 42.54 42.64 0.1M
2023-12-22 42.40 42.74 42.24 42.74 0.1M
2023-12-21 41.80 42.40 41.80 42.40 0.1M
2023-12-20 41.82 42.26 41.70 42.02 0.1M
2023-12-19 41.46 41.98 41.26 41.82 0.1M
2023-12-18 41.24 41.68 41.22 41.50 0.1M
2023-12-15 41.20 41.86 41.20 41.22 0.1M
2023-12-14 41.10 41.38 41.00 41.24 0.0M
2023-12-13 40.64 41.24 40.54 41.12 0.0M
2023-12-12 41.40 41.40 40.44 40.64 0.0M
2023-12-11 41.10 41.70 41.04 41.40 0.1M
2023-12-08 41.10 41.52 41.00 41.32 0.0M
2023-12-07 40.90 41.34 40.58 41.20 0.0M
2023-12-06 41.20 41.28 40.78 41.16 0.1M
2023-12-05 40.68 41.16 40.60 41.16 0.1M
2023-12-04 40.88 41.24 40.40 40.70 0.1M
2023-12-01 40.40 41.30 40.36 41.00 0.1M
2023-11-30 41.64 41.66 39.82 40.16 0.1M
2023-11-29 41.72 41.92 41.26 41.60 0.1M
2023-11-28 40.20 41.84 40.20 41.72 0.1M
2023-11-27 40.60 40.78 40.22 40.46 0.0M
2023-11-24 40.92 41.00 40.38 40.64 0.0M
2023-11-23 40.90 41.12 40.90 40.98 0.0M
2023-11-22 41.06 41.10 40.62 40.90 0.0M
2023-11-21 40.62 41.16 40.38 41.10 0.1M
2023-11-20 39.82 41.14 39.82 40.60 0.1M
2023-11-17 39.56 40.00 39.40 39.90 0.1M
2023-11-16 39.00 39.70 38.88 39.56 0.1M
2023-11-15 39.10 39.48 38.64 39.02 0.0M
2023-11-14 38.64 39.34 38.34 39.10 0.0M
2023-11-13 39.44 39.48 38.50 38.52 0.0M
2023-11-10 39.54 39.74 39.20 39.22 0.0M
2023-11-09 39.30 39.54 39.30 39.54 0.0M
2023-11-08 39.38 39.54 39.18 39.36 0.0M
2023-11-07 39.16 39.38 38.96 39.34 0.0M
2023-11-06 39.20 39.32 39.02 39.14 0.0M
2023-11-03 38.80 39.20 38.60 39.20 0.0M
2023-11-02 39.10 39.20 38.42 38.76 0.0M
2023-10-31 39.00 39.36 39.00 39.10 0.0M
2023-10-30 39.04 39.44 38.80 39.00 0.1M
2023-10-27 39.00 39.40 38.82 39.04 0.0M
2023-10-26 38.70 39.42 38.70 38.92 0.0M
2023-10-25 38.50 39.30 38.46 39.24 0.1M
2023-10-24 38.18 38.82 38.10 38.42 0.0M
2023-10-23 38.50 38.64 38.32 38.40 0.0M
2023-10-20 38.52 38.64 38.40 38.50 0.1M
2023-10-19 37.98 38.48 37.92 38.38 0.1M
2023-10-18 38.86 38.98 37.64 37.64 0.2M
2023-10-17 38.40 38.84 38.36 38.84 0.1M
2023-10-16 37.34 38.60 37.34 38.34 0.1M
2023-10-13 37.26 37.32 37.12 37.28 0.1M
2023-10-12 37.20 37.26 37.04 37.20 0.0M
2023-10-11 36.90 37.24 36.80 37.20 0.0M
2023-10-10 36.78 37.08 36.66 36.90 0.0M
2023-10-09 36.38 36.72 36.38 36.68 0.0M
2023-10-06 36.60 36.68 36.20 36.38 0.0M
2023-10-05 36.46 36.76 36.24 36.36 0.0M
2023-10-04 36.52 36.80 36.22 36.46 0.0M
2023-10-03 37.00 37.00 36.54 36.54 0.0M
2023-10-02 37.36 37.36 36.68 36.92 0.0M
2023-09-29 36.82 37.46 36.74 37.38 0.0M
2023-09-28 36.60 36.76 36.46 36.70 0.0M
2023-09-27 36.80 37.00 36.56 36.60 0.0M
2023-09-26 36.74 37.08 36.68 36.80 0.0M
2023-09-25 37.10 37.28 36.84 36.88 0.0M
2023-09-22 36.68 37.28 36.60 37.16 0.0M
2023-09-21 36.86 37.06 36.48 36.68 0.0M
2023-09-20 36.50 37.08 36.50 36.86 0.0M
2023-09-19 36.88 36.88 36.02 36.64 0.1M
2023-09-18 36.56 36.88 36.56 36.88 0.0M
2023-09-15 36.98 37.20 36.48 36.48 0.1M
2023-09-14 36.78 37.12 36.78 36.94 0.0M
2023-09-13 36.92 37.10 36.74 36.76 0.0M
2023-09-12 36.82 37.10 36.82 36.98 0.0M
2023-09-11 37.30 37.44 36.84 36.90 0.0M
2023-09-08 37.00 37.34 36.90 37.24 0.0M
2023-09-07 36.70 37.28 36.70 37.00 0.0M
2023-09-06 37.32 37.40 36.66 37.00 0.1M
2023-09-05 37.60 37.76 37.36 37.50 0.0M
2023-09-04 37.32 37.64 37.32 37.58 0.0M
2023-09-01 37.02 37.38 36.92 37.30 0.0M
2023-08-31 36.86 37.06 36.72 36.72 0.1M
2023-08-30 37.12 37.20 36.82 37.04 0.0M
2023-08-29 36.74 37.20 36.74 37.02 0.0M
2023-08-28 36.82 37.08 36.76 36.94 0.0M
2023-08-25 36.58 36.94 36.32 36.94 0.0M
2023-08-24 36.40 36.70 36.40 36.40 0.0M
2023-08-23 36.44 36.68 36.24 36.66 0.0M
2023-08-22 36.60 36.72 36.40 36.44 0.0M
2023-08-21 36.80 36.86 36.52 36.52 0.0M
2023-08-18 36.40 36.66 36.18 36.66 0.1M
2023-08-17 36.20 36.66 36.20 36.44 0.0M
2023-08-16 36.50 36.62 36.22 36.22 0.1M
2023-08-14 36.80 36.88 36.34 36.58 0.0M
2023-08-11 36.86 36.86 36.54 36.86 0.1M
2023-08-10 36.90 37.18 36.84 36.88 0.0M
2023-08-09 36.82 37.28 36.80 36.80 0.0M
2023-08-08 37.30 37.48 36.82 36.82 0.1M
2023-08-07 37.76 37.76 37.02 37.18 0.1M
2023-08-04 38.00 38.16 37.70 37.76 0.1M
2023-08-03 37.58 37.84 37.48 37.60 0.0M
2023-08-02 38.00 38.00 37.58 37.58 0.0M
2023-08-01 38.02 38.30 37.90 38.08 0.1M
2023-07-31 37.88 38.20 37.80 38.02 0.1M
2023-07-28 37.50 38.04 37.50 37.88 0.0M
2023-07-27 37.80 37.90 37.34 37.56 0.1M
2023-07-26 37.90 37.96 37.58 37.58 0.0M
2023-07-25 38.20 38.20 37.90 37.90 0.0M
2023-07-24 38.20 38.20 37.90 38.10 0.0M
2023-07-21 37.86 38.84 37.86 38.20 0.1M
2023-07-20 40.60 40.74 40.00 40.42 0.2M
2023-07-19 40.20 40.78 40.20 40.54 0.1M
2023-07-18 40.28 40.50 39.90 40.14 0.2M
2023-07-17 39.42 40.36 39.42 40.14 0.1M
2023-07-14 39.42 39.56 39.26 39.42 0.0M
2023-07-13 39.40 39.42 39.28 39.42 0.0M
2023-07-12 39.10 39.40 38.92 39.26 0.0M
2023-07-11 39.00 39.20 38.86 39.08 0.0M
2023-07-10 39.34 39.34 38.78 38.78 0.0M
2023-07-07 39.08 39.38 39.04 39.32 0.0M
2023-07-06 38.94 39.18 38.62 39.08 0.0M
2023-07-05 39.00 39.28 38.80 38.80 0.0M
2023-07-04 38.44 39.06 38.40 39.00 0.1M
2023-07-03 38.02 38.58 37.70 38.44 0.0M
2023-06-30 37.78 38.06 37.40 38.06 0.0M
2023-06-29 37.58 37.90 37.50 37.60 0.0M
2023-06-28 37.52 37.76 37.52 37.58 0.0M
2023-06-27 37.66 37.82 37.50 37.50 0.0M
2023-06-26 37.54 37.94 37.50 37.66 0.0M
2023-06-23 38.34 38.36 37.86 38.04 0.0M
2023-06-22 38.12 38.42 38.10 38.30 0.0M
2023-06-21 38.22 38.30 38.06 38.10 0.0M
2023-06-20 38.40 38.52 37.94 38.24 0.0M
2023-06-19 38.58 38.74 38.34 38.34 0.0M
2023-06-16 38.52 38.68 38.30 38.54 0.1M
2023-06-15 38.60 38.80 38.24 38.52 0.1M
2023-06-14 38.12 38.68 38.12 38.68 0.0M
2023-06-13 38.68 38.68 38.14 38.30 0.0M
2023-06-12 38.42 38.70 38.20 38.40 0.0M
2023-06-09 38.42 38.42 38.10 38.40 0.0M
2023-06-07 38.16 38.34 38.02 38.10 0.0M
2023-06-06 38.24 38.36 38.08 38.22 0.1M
2023-06-05 38.30 38.60 38.00 38.08 0.0M
2023-06-02 38.28 38.46 38.20 38.44 0.0M
2023-06-01 38.10 38.30 38.02 38.20 0.0M
2023-05-31 38.00 38.54 37.56 38.10 0.1M
2023-05-30 38.16 38.18 37.90 38.08 0.0M
2023-05-29 37.90 38.38 37.90 38.16 0.0M
2023-05-26 37.20 38.00 37.20 37.90 0.0M
2023-05-25 37.26 37.42 37.02 37.18 0.0M
2023-05-24 37.50 37.62 37.04 37.26 0.0M
2023-05-23 37.46 37.80 37.38 37.78 0.0M
2023-05-22 37.14 37.46 37.00 37.40 0.0M
2023-05-19 37.08 37.20 36.90 36.90 0.1M
2023-05-18 37.00 37.12 36.62 36.72 0.0M
2023-05-17 37.00 37.14 36.60 36.74 0.0M
2023-05-16 37.02 37.36 36.72 36.90 0.0M
2023-05-15 36.60 37.10 36.60 37.04 0.0M
2023-05-12 36.90 37.10 36.58 36.88 0.0M
2023-05-11 37.24 37.46 36.84 36.96 0.0M
2023-05-10 37.00 37.28 36.90 37.24 0.0M
2023-05-09 36.94 37.48 36.76 36.98 0.1M
2023-05-08 36.50 36.98 36.36 36.94 0.0M
2023-05-05 36.40 36.50 36.24 36.34 0.1M
2023-05-04 36.44 36.60 36.24 36.40 0.1M
2023-05-02 36.34 36.70 36.22 36.24 0.1M
2023-04-28 36.28 36.42 36.08 36.16 0.1M
2023-04-27 36.06 36.54 36.06 36.28 0.1M
2023-04-26 36.10 36.36 36.00 36.02 0.1M
2023-04-25 36.58 36.58 36.10 36.10 0.1M
2023-04-24 36.50 36.60 36.32 36.46 0.1M
2023-04-21 36.50 36.64 36.48 36.58 0.1M
2023-04-20 36.20 36.82 36.20 36.30 0.1M
2023-04-19 36.30 36.44 36.20 36.30 0.2M
2023-04-18 36.20 36.36 36.16 36.30 0.1M
2023-04-17 36.20 36.36 36.14 36.18 0.0M
2023-04-14 36.20 36.26 36.06 36.10 0.0M
2023-04-13 36.06 36.18 35.90 36.08 0.0M
2023-04-12 35.80 36.18 35.80 36.04 0.1M
2023-04-11 35.60 35.98 35.60 35.80 0.1M
2023-04-06 35.48 35.50 35.06 35.14 0.0M
2023-04-05 35.86 35.86 35.10 35.34 0.0M
2023-04-04 35.70 35.80 35.64 35.68 0.1M
2023-04-03 35.94 36.12 35.32 35.54 0.1M
2023-03-31 35.70 36.00 35.66 35.94 0.0M
2023-03-30 35.70 35.98 35.64 35.66 0.1M
2023-03-29 35.96 35.96 35.70 35.70 0.0M
2023-03-28 35.80 36.00 35.64 35.70 0.0M
2023-03-27 36.00 36.12 35.68 35.96 0.0M
2023-03-24 36.20 36.20 35.62 35.68 0.0M
2023-03-23 36.80 36.80 36.20 36.40 0.0M
2023-03-22 36.80 36.80 36.42 36.50 0.0M
2023-03-21 36.20 36.82 36.20 36.52 0.0M
2023-03-20 35.80 36.16 35.40 35.80 0.0M
2023-03-17 37.00 37.00 35.76 35.80 0.1M
2023-03-16 36.00 36.38 35.88 36.30 0.0M
2023-03-15 36.90 36.98 35.80 35.86 0.1M
2023-03-14 37.00 37.20 36.66 36.90 0.0M
2023-03-13 37.10 37.46 36.50 37.10 0.1M
2023-03-10 37.76 37.76 37.10 37.56 0.0M
2023-03-09 37.60 37.78 37.46 37.72 0.0M
2023-03-08 37.56 37.88 37.22 37.22 0.0M
2023-03-07 37.50 37.86 37.50 37.82 0.0M
2023-03-06 37.40 37.86 37.16 37.80 0.0M
2023-03-03 37.40 37.52 37.20 37.42 0.0M
2023-03-02 37.64 37.70 37.14 37.70 0.0M
2023-03-01 37.20 37.62 37.16 37.62 0.0M
2023-02-28 36.96 37.20 36.80 37.12 0.0M
2023-02-27 37.12 37.18 36.82 36.98 0.0M
2023-02-24 36.80 37.18 36.72 37.10 0.0M
2023-02-23 36.80 37.14 36.60 36.70 0.0M
2023-02-22 36.70 36.78 36.30 36.30 0.0M
2023-02-21 36.78 36.94 36.68 36.72 0.0M
2023-02-20 37.16 37.34 36.80 36.80 0.0M
2023-02-17 37.04 37.24 36.90 36.90 0.0M
2023-02-16 36.88 37.62 36.88 37.46 0.0M
2023-02-15 37.50 37.50 36.82 36.82 0.1M
2023-02-14 37.80 38.04 37.20 37.38 0.0M
2023-02-13 37.84 37.84 37.50 37.68 0.0M
2023-02-10 37.80 37.92 37.18 37.60 0.0M
2023-02-09 37.80 38.48 37.72 37.72 0.1M
2023-02-08 37.70 38.14 37.60 37.70 0.1M
2023-02-07 37.54 37.78 37.20 37.70 0.1M
2023-02-06 38.50 38.60 37.30 37.80 0.1M
2023-02-03 37.70 39.42 37.42 38.50 0.2M
2023-02-02 37.30 37.80 37.04 37.58 0.1M
2023-02-01 37.68 37.68 36.80 37.00 0.1M
2023-01-31 36.28 37.70 36.24 37.68 0.1M
2023-01-30 36.78 36.78 36.28 36.28 0.0M
2023-01-27 36.96 36.96 36.58 36.70 0.0M
2023-01-26 37.00 37.30 36.58 36.78 0.0M
2023-01-25 37.00 37.00 36.52 37.00 0.1M
2023-01-24 37.00 37.60 36.82 37.00 0.1M
2023-01-23 36.50 37.00 36.50 36.94 0.0M
2023-01-20 36.88 36.88 36.54 36.62 0.0M
2023-01-19 36.26 36.80 36.18 36.76 0.1M
2023-01-18 36.74 36.80 36.20 36.22 0.1M
2023-01-17 36.84 37.08 36.50 36.60 0.0M
2023-01-16 37.20 37.54 36.84 36.88 0.0M
2023-01-13 37.88 37.88 37.00 37.04 0.1M
2023-01-12 37.02 37.90 37.02 37.60 0.1M
2023-01-11 37.68 37.68 37.02 37.02 0.1M
2023-01-10 37.00 37.78 36.90 37.70 0.1M
2023-01-09 36.86 37.20 36.64 37.00 0.0M
2023-01-05 36.30 37.00 36.06 36.80 0.1M
2023-01-04 36.34 36.62 36.20 36.26 0.1M
2023-01-03 35.80 36.50 35.62 36.28 0.1M
2023-01-02 35.68 36.14 35.42 35.80 0.0M