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
2025-09-26 56.90 57.15 56.45 57.10 0.1M
2025-09-25 56.45 57.30 56.35 56.90 0.0M
2025-09-24 57.10 57.20 56.40 56.45 0.0M
2025-09-23 56.30 57.10 56.20 57.10 0.0M
2025-09-22 55.60 56.35 55.35 56.30 0.0M
2025-09-19 55.45 55.80 55.10 55.65 0.1M
2025-09-18 55.00 56.05 54.60 55.25 0.0M
2025-09-17 55.65 55.80 54.20 55.00 0.1M
2025-09-16 56.20 56.50 55.55 55.65 0.1M
2025-09-15 56.40 56.65 56.30 56.40 0.0M
2025-09-12 56.85 57.00 56.45 56.45 0.0M
2025-09-11 57.30 57.50 56.80 57.00 0.0M
2025-09-10 56.55 57.45 56.50 57.30 0.1M
2025-09-09 57.85 57.90 56.75 57.00 0.0M
2025-09-08 56.75 57.85 56.75 57.60 0.1M
2025-09-05 57.55 57.75 56.85 56.95 0.1M
2025-09-04 58.00 58.10 57.50 57.55 0.0M
2025-09-03 58.80 58.80 57.65 57.75 0.0M
2025-09-02 58.30 59.05 57.90 58.70 0.2M
2025-09-01 58.30 58.80 57.85 58.35 0.1M
2025-08-29 59.00 59.95 57.85 58.40 0.0M
2025-08-28 59.35 60.85 58.95 59.00 0.1M
2025-08-27 59.40 60.95 58.55 59.35 0.1M
2025-08-26 58.00 59.70 57.90 59.40 0.0M
2025-08-25 57.95 59.25 57.55 58.00 0.1M
2025-08-22 58.30 59.40 56.70 57.50 0.2M
2025-08-21 58.00 59.50 56.70 58.30 0.1M
2025-08-20 57.30 58.10 56.70 58.00 0.1M
2025-08-19 57.15 58.60 56.75 57.40 0.1M
2025-08-18 56.80 57.25 56.25 57.05 0.1M
2025-08-14 56.70 57.15 56.50 56.90 0.0M
2025-08-13 57.35 57.95 56.70 56.75 0.1M
2025-08-12 58.00 59.20 57.15 57.35 0.0M
2025-08-11 57.60 59.20 57.55 58.00 0.1M
2025-08-08 56.85 58.20 56.55 57.70 0.1M
2025-08-07 56.00 57.50 56.00 56.85 0.1M
2025-08-06 54.75 56.15 54.75 56.15 0.1M
2025-08-05 54.00 54.85 53.80 54.75 0.1M
2025-08-04 53.00 54.00 52.85 54.00 0.0M
2025-08-01 53.00 53.70 52.70 53.00 0.1M
2025-07-31 53.80 54.10 53.00 53.00 0.1M
2025-07-30 53.30 54.20 53.20 53.80 0.1M
2025-07-29 53.25 53.85 53.15 53.65 0.0M
2025-07-28 53.25 53.75 53.00 53.25 0.1M
2025-07-25 51.40 53.70 51.25 53.70 0.1M
2025-07-24 51.35 51.70 51.15 51.50 0.0M
2025-07-23 51.65 52.15 51.40 51.65 0.1M
2025-07-22 52.20 52.65 51.25 51.65 0.1M
2025-07-21 55.20 55.55 54.85 55.20 0.1M
2025-07-18 54.95 55.50 54.60 55.15 0.2M
2025-07-17 54.70 54.90 54.40 54.80 0.1M
2025-07-16 54.30 54.80 53.75 54.60 0.1M
2025-07-15 54.20 54.65 53.95 54.35 0.1M
2025-07-14 54.10 54.60 53.80 54.00 0.1M
2025-07-11 55.00 55.45 53.50 53.60 0.1M
2025-07-10 53.75 55.60 53.75 55.10 0.2M
2025-07-09 53.45 53.75 52.95 53.75 0.1M
2025-07-08 52.30 53.45 52.30 52.95 0.1M
2025-07-07 52.05 52.60 52.05 52.25 0.1M
2025-07-04 52.00 52.75 51.85 52.30 0.0M
2025-07-03 51.00 52.00 51.00 52.00 0.2M
2025-07-02 51.30 51.50 50.05 50.70 0.0M
2025-07-01 51.05 51.75 50.90 51.00 0.0M
2025-06-30 50.65 51.70 50.65 51.45 0.0M
2025-06-27 49.94 50.75 49.94 50.70 0.0M
2025-06-26 50.70 50.70 49.82 50.00 0.1M
2025-06-25 50.45 50.70 50.30 50.50 0.0M
2025-06-24 50.10 50.70 50.00 50.20 0.0M
2025-06-23 49.70 50.40 49.26 49.96 0.1M
2025-06-20 50.55 50.80 49.74 49.74 0.1M
2025-06-18 50.55 51.15 50.10 50.50 0.1M
2025-06-17 50.50 51.70 49.94 51.00 0.0M
2025-06-16 50.90 51.05 49.80 50.30 0.0M
2025-06-13 50.90 51.25 50.15 50.90 0.0M
2025-06-12 51.40 51.60 50.75 51.00 0.0M
2025-06-11 51.90 51.90 51.05 51.30 0.0M
2025-06-10 51.40 52.30 51.30 51.90 0.0M
2025-06-09 50.65 51.65 50.65 51.40 0.0M
2025-06-06 52.00 52.10 50.50 51.25 0.0M
2025-06-05 52.00 52.30 51.65 51.90 0.0M
2025-06-04 51.50 52.35 51.50 52.05 0.1M
2025-06-03 52.30 52.30 51.35 51.50 0.1M
2025-06-02 51.40 52.25 50.50 52.20 0.1M
2025-05-30 52.25 52.25 51.55 51.55 0.0M
2025-05-29 51.80 52.30 51.80 52.25 0.0M
2025-05-28 52.00 52.35 51.45 51.50 0.1M
2025-05-27 51.25 51.95 51.10 51.95 0.1M
2025-05-26 50.80 51.30 50.80 51.25 0.1M
2025-05-23 51.35 51.40 49.62 50.80 0.1M
2025-05-22 51.35 51.80 51.00 51.40 0.1M
2025-05-21 51.65 51.70 51.00 51.00 0.0M
2025-05-20 51.50 51.70 51.20 51.65 0.1M
2025-05-19 51.75 51.75 51.10 51.70 0.1M
2025-05-16 51.50 51.85 51.35 51.75 0.1M
2025-05-15 52.00 52.00 50.30 51.50 0.1M
2025-05-14 50.85 51.00 50.40 50.85 0.1M
2025-05-13 51.20 51.35 50.65 50.90 0.0M
2025-05-12 50.95 51.60 50.95 51.20 0.1M
2025-05-09 50.00 50.95 50.00 50.95 0.1M
2025-05-08 49.82 50.50 49.76 50.45 0.1M
2025-05-07 49.32 49.84 49.30 49.70 0.1M
2025-05-06 49.30 49.56 48.82 49.50 0.0M
2025-05-05 49.46 49.70 49.00 49.40 0.1M
2025-05-02 48.02 49.68 48.02 49.60 0.2M
2025-04-30 48.30 48.80 47.30 47.92 0.2M
2025-04-29 47.98 48.58 47.80 48.42 0.2M
2025-04-28 47.50 48.08 47.00 47.80 0.1M
2025-04-25 47.50 47.66 47.06 47.60 0.2M
2025-04-24 46.20 47.20 46.14 47.20 0.1M
2025-04-23 46.92 47.20 46.10 46.18 0.1M
2025-04-22 45.78 46.90 45.78 46.90 0.1M
2025-04-17 45.30 46.20 45.30 45.78 0.0M
2025-04-16 45.80 46.38 45.48 45.48 0.0M
2025-04-15 45.60 45.98 45.58 45.84 0.0M
2025-04-14 45.02 46.06 45.02 45.46 0.1M
2025-04-11 45.18 45.30 44.72 45.02 0.0M
2025-04-10 45.96 46.00 44.36 44.94 0.1M
2025-04-09 44.00 44.44 43.36 43.50 0.1M
2025-04-08 43.30 44.68 42.92 44.40 0.1M
2025-04-07 41.88 43.48 40.82 43.10 0.2M
2025-04-04 45.90 46.00 43.30 43.48 0.2M
2025-04-03 46.98 47.14 46.00 46.10 0.1M
2025-04-02 45.90 47.16 45.72 47.00 0.1M
2025-04-01 46.18 46.26 45.08 45.72 0.1M
2025-03-31 45.30 45.75 44.95 45.35 0.1M
2025-03-28 45.50 45.80 45.20 45.70 0.1M
2025-03-27 45.80 46.10 45.50 45.60 0.1M
2025-03-26 46.50 46.90 44.80 45.90 0.1M
2025-03-25 46.25 47.30 46.25 46.95 0.1M
2025-03-24 45.95 46.60 45.95 46.25 0.1M
2025-03-21 46.05 46.10 45.70 46.10 0.1M
2025-03-20 45.80 46.30 45.60 46.15 0.1M
2025-03-19 45.45 46.20 45.45 45.75 0.1M
2025-03-18 44.95 45.65 44.80 45.50 0.2M
2025-03-17 44.25 45.20 44.20 44.95 0.1M
2025-03-14 43.55 44.40 43.40 44.25 0.1M
2025-03-13 43.70 44.00 43.35 43.50 0.0M
2025-03-12 43.30 44.10 43.05 43.85 0.1M
2025-03-11 43.40 43.50 42.90 43.00 0.1M
2025-03-10 43.85 43.85 43.05 43.40 0.1M
2025-03-07 42.70 44.10 42.70 43.80 0.2M
2025-03-06 43.20 43.30 42.65 42.70 0.1M
2025-03-05 42.25 43.20 41.95 43.20 0.1M
2025-03-04 41.75 42.55 41.40 42.15 0.2M
2025-03-03 41.25 41.85 41.05 41.70 0.1M
2025-02-28 41.00 41.60 40.55 41.00 1.0M
2025-02-27 41.50 41.55 41.00 41.10 0.2M
2025-02-26 41.40 41.60 41.20 41.45 0.1M
2025-02-25 41.55 41.65 41.25 41.40 0.2M
2025-02-24 42.20 42.35 41.15 41.25 0.1M
2025-02-21 41.75 42.40 41.75 42.20 0.1M
2025-02-20 41.50 42.05 41.30 41.95 0.1M
2025-02-19 42.30 42.35 41.25 41.30 0.3M
2025-02-18 42.20 42.45 42.05 42.30 0.2M
2025-02-17 42.30 42.40 42.20 42.20 0.1M
2025-02-14 43.00 43.00 42.30 42.40 0.1M
2025-02-13 42.40 42.85 42.10 42.80 0.2M
2025-02-12 42.55 42.55 42.00 42.30 0.1M
2025-02-11 43.10 43.35 42.25 42.55 0.1M
2025-02-10 42.15 43.20 42.05 43.05 0.1M
2025-02-07 41.60 42.00 41.60 41.90 0.1M
2025-02-06 41.50 41.60 41.35 41.60 0.1M
2025-02-05 41.20 41.55 41.20 41.45 0.1M
2025-02-04 41.40 41.50 41.20 41.40 0.0M
2025-02-03 41.45 41.60 41.05 41.40 0.1M
2025-01-31 41.60 41.60 41.25 41.50 0.1M
2025-01-30 41.35 41.70 41.35 41.45 0.1M
2025-01-29 41.45 41.55 41.15 41.25 0.0M
2025-01-28 41.70 41.80 41.15 41.40 0.0M
2025-01-27 41.80 42.00 41.35 41.70 0.0M
2025-01-24 41.90 42.00 41.65 42.00 0.0M
2025-01-23 41.50 41.95 41.50 41.95 0.0M
2025-01-22 41.90 41.90 41.50 41.50 0.1M
2025-01-21 41.20 41.90 41.15 41.90 0.1M
2025-01-20 41.10 41.40 41.00 41.20 0.0M
2025-01-17 40.75 41.05 40.70 40.95 0.1M
2025-01-16 41.00 41.10 40.60 40.60 0.0M
2025-01-15 40.90 41.00 40.70 40.70 0.1M
2025-01-14 41.00 41.20 40.60 40.60 0.1M
2025-01-13 41.50 41.60 40.85 40.95 0.1M
2025-01-10 41.75 41.80 40.80 41.50 0.1M
2025-01-09 42.00 42.10 41.10 41.85 0.1M
2025-01-08 42.20 42.25 41.85 42.00 0.0M
2025-01-07 41.30 42.80 41.30 42.25 0.1M
2025-01-03 40.70 41.30 40.50 40.95 0.0M
2025-01-02 40.50 40.95 40.40 40.40 0.1M