Gielda Papierow Wartosciowych w Warszawie SA (GPWBBWZ)

GPWBBWZ
🏛️ ポーランド →
1,289.16
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-09-26 1,289.18 1,289.18 1,289.16 1,289.16 0.0M
2025-09-25 1,289.01 1,289.01 1,288.99 1,288.99 0.0M
2025-09-24 1,288.37 1,288.42 1,288.37 1,288.42 0.0M
2025-09-23 1,288.14 1,288.28 1,288.14 1,288.28 0.0M
2025-09-22 1,287.83 1,287.85 1,287.83 1,287.85 0.0M
2025-09-19 1,287.74 1,287.74 1,287.71 1,287.71 0.0M
2025-09-18 1,287.43 1,287.56 1,287.43 1,287.56 0.0M
2025-09-17 1,286.96 1,286.96 1,286.85 1,286.85 0.0M
2025-09-16 1,286.68 1,286.68 1,286.66 1,286.66 0.0M
2025-09-15 1,286.41 1,286.45 1,286.41 1,286.45 0.0M
2025-09-12 1,286.11 1,286.19 1,286.11 1,286.19 0.0M
2025-09-11 1,285.81 1,285.97 1,285.81 1,285.97 0.0M
2025-09-10 1,286.15 1,286.15 1,285.44 1,285.44 0.0M
2025-09-09 1,286.05 1,286.06 1,286.05 1,286.06 0.0M
2025-09-08 1,285.96 1,285.96 1,285.68 1,285.68 0.0M
2025-09-05 1,285.72 1,285.89 1,285.72 1,285.89 0.0M
2025-09-04 1,284.91 1,285.03 1,284.91 1,285.03 0.0M
2025-09-03 1,284.35 1,284.35 1,284.35 1,284.35 0.0M
2025-09-02 1,284.07 1,284.12 1,284.07 1,284.12 0.0M
2025-09-01 1,283.78 1,283.98 1,283.78 1,283.98 0.0M
2025-08-29 1,283.79 1,283.88 1,283.79 1,283.88 0.0M
2025-08-28 1,284.17 1,284.17 1,284.11 1,284.11 0.0M
2025-08-27 1,283.67 1,283.67 1,283.67 1,283.67 0.0M
2025-08-26 1,283.23 1,283.42 1,283.23 1,283.42 0.0M
2025-08-25 1,282.93 1,283.06 1,282.93 1,283.06 0.0M
2025-08-22 1,282.92 1,282.92 1,282.81 1,282.81 0.0M
2025-08-21 1,282.69 1,282.69 1,282.64 1,282.64 0.0M
2025-08-20 1,282.11 1,282.11 1,282.08 1,282.08 0.0M
2025-08-19 1,281.38 1,281.94 1,281.38 1,281.94 0.0M
2025-08-18 1,281.27 1,281.27 1,281.20 1,281.20 0.0M
2025-08-14 1,281.06 1,281.12 1,281.06 1,281.12 0.0M
2025-08-13 1,280.78 1,280.81 1,280.78 1,280.81 0.0M
2025-08-12 1,279.75 1,280.02 1,279.75 1,280.02 0.0M
2025-08-11 1,279.39 1,279.59 1,279.39 1,279.59 0.0M
2025-08-08 1,279.14 1,279.14 1,279.06 1,279.06 0.0M
2025-08-07 1,277.71 1,278.92 1,277.71 1,278.92 0.0M
2025-08-06 1,277.00 1,277.12 1,277.00 1,277.12 0.0M
2025-08-05 1,276.73 1,276.73 1,276.71 1,276.71 0.0M
2025-08-04 1,276.75 1,276.75 1,276.60 1,276.60 0.0M
2025-08-01 1,276.53 1,276.57 1,276.53 1,276.57 0.0M
2025-07-31 1,276.24 1,276.33 1,276.24 1,276.33 0.0M
2025-07-30 1,275.26 1,275.68 1,275.26 1,275.68 0.0M
2025-07-29 1,274.72 1,275.01 1,274.72 1,275.01 0.0M
2025-07-28 1,273.95 1,274.31 1,273.95 1,274.31 0.0M
2025-07-25 1,273.76 1,273.78 1,273.76 1,273.78 0.0M
2025-07-24 1,273.21 1,273.37 1,273.21 1,273.37 0.0M
2025-07-23 1,272.55 1,272.70 1,272.55 1,272.70 0.0M
2025-07-22 1,272.30 1,272.30 1,272.29 1,272.29 0.0M
2025-07-21 1,272.19 1,272.19 1,272.17 1,272.17 0.0M
2025-07-18 1,271.69 1,271.95 1,271.69 1,271.95 0.0M
2025-07-17 1,271.42 1,271.62 1,271.42 1,271.62 0.0M
2025-07-16 1,270.82 1,270.85 1,270.82 1,270.85 0.0M
2025-07-15 1,270.66 1,270.81 1,270.66 1,270.81 0.0M
2025-07-14 1,270.45 1,270.45 1,270.45 1,270.45 0.0M
2025-07-11 1,270.44 1,270.44 1,270.32 1,270.32 0.0M
2025-07-10 1,270.27 1,270.27 1,270.23 1,270.23 0.0M
2025-07-09 1,269.47 1,269.68 1,269.47 1,269.68 0.0M
2025-07-08 1,268.99 1,269.29 1,268.99 1,269.29 0.0M
2025-07-07 1,269.53 1,269.53 1,268.85 1,268.85 0.0M
2025-07-04 1,269.60 1,269.60 1,269.54 1,269.54 0.0M
2025-07-03 1,268.55 1,269.61 1,268.55 1,269.61 0.0M
2025-07-02 1,268.05 1,268.05 1,268.05 1,268.05 0.0M
2025-07-01 1,267.33 1,267.72 1,267.33 1,267.72 0.0M
2025-06-30 1,266.76 1,267.04 1,266.76 1,267.04 0.0M
2025-06-27 1,266.71 1,266.71 1,266.62 1,266.62 0.0M
2025-06-26 1,266.56 1,266.56 1,266.56 1,266.56 0.0M
2025-06-25 1,265.86 1,265.95 1,265.86 1,265.95 0.0M
2025-06-24 1,265.40 1,265.68 1,265.40 1,265.68 0.0M
2025-06-23 1,264.78 1,265.16 1,264.78 1,265.16 0.0M
2025-06-20 1,264.39 1,264.39 1,264.23 1,264.23 0.0M
2025-06-18 1,264.05 1,264.12 1,264.05 1,264.12 0.0M
2025-06-17 1,263.46 1,263.50 1,263.46 1,263.50 0.0M
2025-06-16 1,263.23 1,263.23 1,263.21 1,263.21 0.0M
2025-06-13 1,263.04 1,263.06 1,263.04 1,263.06 0.0M
2025-06-12 1,262.16 1,262.93 1,262.16 1,262.93 0.0M
2025-06-11 1,261.38 1,261.54 1,261.38 1,261.54 0.0M
2025-06-10 1,261.03 1,261.19 1,261.03 1,261.19 0.0M
2025-06-09 1,260.90 1,260.90 1,260.84 1,260.84 0.0M
2025-06-06 1,260.33 1,260.74 1,260.33 1,260.74 0.0M
2025-06-05 1,259.73 1,259.93 1,259.73 1,259.93 0.0M
2025-06-04 1,259.01 1,259.14 1,259.01 1,259.14 0.0M
2025-06-03 1,259.48 1,259.48 1,258.99 1,258.99 0.0M
2025-06-02 1,259.19 1,259.31 1,259.19 1,259.31 0.0M
2025-05-30 1,259.36 1,259.36 1,259.17 1,259.17 0.0M
2025-05-29 1,259.58 1,259.58 1,259.32 1,259.32 0.0M
2025-05-28 1,258.75 1,258.79 1,258.75 1,258.79 0.0M
2025-05-27 1,259.07 1,259.07 1,258.73 1,258.73 0.0M
2025-05-26 1,258.86 1,258.86 1,258.78 1,258.78 0.0M
2025-05-23 1,258.81 1,258.81 1,258.51 1,258.51 0.0M
2025-05-22 1,258.74 1,258.74 1,258.70 1,258.70 0.0M
2025-05-21 1,258.40 1,258.46 1,258.40 1,258.46 0.0M
2025-05-20 1,258.53 1,258.53 1,258.49 1,258.49 0.0M
2025-05-19 1,259.27 1,259.27 1,257.85 1,257.85 0.0M
2025-05-16 1,259.49 1,259.49 1,259.29 1,259.29 0.0M
2025-05-15 1,259.10 1,259.14 1,259.10 1,259.14 0.0M
2025-05-14 1,258.16 1,258.36 1,258.16 1,258.36 0.0M
2025-05-13 1,257.63 1,258.02 1,257.63 1,258.02 0.0M
2025-05-12 1,258.21 1,258.21 1,257.81 1,257.81 0.0M
2025-05-09 1,258.03 1,258.03 1,257.91 1,257.91 0.0M
2025-05-08 1,256.87 1,256.99 1,256.87 1,256.99 0.0M
2025-05-07 1,256.19 1,256.20 1,256.19 1,256.20 0.0M
2025-05-06 1,255.94 1,255.99 1,255.94 1,255.99 0.0M
2025-05-05 1,256.19 1,256.19 1,255.72 1,255.72 0.0M
2025-05-02 1,255.96 1,255.96 1,255.88 1,255.88 0.0M
2025-04-30 1,255.79 1,255.79 1,255.79 1,255.79 0.0M
2025-04-29 1,255.07 1,255.07 1,255.05 1,255.05 0.0M
2025-04-28 1,254.87 1,254.87 1,254.77 1,254.77 0.0M
2025-04-25 1,254.89 1,254.89 1,254.56 1,254.56 0.0M
2025-04-24 1,255.01 1,255.01 1,254.76 1,254.76 0.0M
2025-04-23 1,254.35 1,254.38 1,254.35 1,254.38 0.0M
2025-04-22 1,254.24 1,254.24 1,254.08 1,254.08 0.0M
2025-04-17 1,254.44 1,254.44 1,254.08 1,254.08 0.0M
2025-04-16 1,254.33 1,254.33 1,254.10 1,254.10 0.0M
2025-04-15 1,253.28 1,253.29 1,253.28 1,253.29 0.0M
2025-04-14 1,253.17 1,253.17 1,253.17 1,253.17 0.0M
2025-04-11 1,253.07 1,253.07 1,252.77 1,252.77 0.0M
2025-04-10 1,251.37 1,252.89 1,251.37 1,252.89 0.0M
2025-04-09 1,250.87 1,250.87 1,250.49 1,250.49 0.0M
2025-04-08 1,251.95 1,251.95 1,251.28 1,251.28 0.0M
2025-04-07 1,253.66 1,253.66 1,251.99 1,251.99 0.0M
2025-04-04 1,253.62 1,253.62 1,253.46 1,253.46 0.0M
2025-04-03 1,253.35 1,253.35 1,253.01 1,253.01 0.0M
2025-04-02 1,252.27 1,252.76 1,252.27 1,252.76 0.0M
2025-04-01 1,251.93 1,252.03 1,251.93 1,252.03 0.0M
2025-03-31 1,251.36 1,251.48 1,251.36 1,251.48 0.0M
2025-03-28 1,251.45 1,251.45 1,251.25 1,251.25 0.0M
2025-03-27 1,251.33 1,251.33 1,251.31 1,251.31 0.0M
2025-03-26 1,250.75 1,250.76 1,250.75 1,250.76 0.0M
2025-03-25 1,250.27 1,250.41 1,250.27 1,250.41 0.0M
2025-03-24 1,249.88 1,250.11 1,249.88 1,250.11 0.0M
2025-03-21 1,249.20 1,249.70 1,249.20 1,249.70 0.0M
2025-03-20 1,248.90 1,248.90 1,248.86 1,248.86 0.0M
2025-03-19 1,248.21 1,248.23 1,248.21 1,248.23 0.0M
2025-03-18 1,247.79 1,247.91 1,247.79 1,247.91 0.0M
2025-03-17 1,247.57 1,247.58 1,247.57 1,247.58 0.0M
2025-03-14 1,247.27 1,247.38 1,247.27 1,247.38 0.0M
2025-03-13 1,246.95 1,247.04 1,246.95 1,247.04 0.0M
2025-03-12 1,246.21 1,246.30 1,246.21 1,246.30 0.0M
2025-03-11 1,245.92 1,245.99 1,245.92 1,245.99 0.0M
2025-03-10 1,245.67 1,245.73 1,245.67 1,245.73 0.0M
2025-03-07 1,245.59 1,245.59 1,245.52 1,245.52 0.0M
2025-03-06 1,245.25 1,245.25 1,245.24 1,245.24 0.0M
2025-03-05 1,244.59 1,244.67 1,244.59 1,244.67 0.0M
2025-03-04 1,244.83 1,244.83 1,244.70 1,244.70 0.0M
2025-03-03 1,244.71 1,244.71 1,244.56 1,244.56 0.0M
2025-02-28 1,244.43 1,244.46 1,244.43 1,244.46 0.0M
2025-02-27 1,244.27 1,244.27 1,244.19 1,244.19 0.0M
2025-02-26 1,243.76 1,243.76 1,243.69 1,243.69 0.0M
2025-02-25 1,243.37 1,243.40 1,243.37 1,243.40 0.0M
2025-02-24 1,242.83 1,243.14 1,242.83 1,243.14 0.0M
2025-02-21 1,242.61 1,242.61 1,242.59 1,242.59 0.0M
2025-02-20 1,242.37 1,242.44 1,242.37 1,242.44 0.0M
2025-02-19 1,241.68 1,241.75 1,241.68 1,241.75 0.0M
2025-02-18 1,241.70 1,241.70 1,241.61 1,241.61 0.0M
2025-02-17 1,241.60 1,241.62 1,241.60 1,241.62 0.0M
2025-02-14 1,241.39 1,241.43 1,241.39 1,241.43 0.0M
2025-02-13 1,241.45 1,241.45 1,241.24 1,241.24 0.0M
2025-02-12 1,240.05 1,240.08 1,240.05 1,240.08 0.0M
2025-02-11 1,239.75 1,240.00 1,239.75 1,240.00 0.0M
2025-02-10 1,239.86 1,239.86 1,239.72 1,239.72 0.0M
2025-02-07 1,239.71 1,239.89 1,239.71 1,239.89 0.0M
2025-02-06 1,239.66 1,239.66 1,239.52 1,239.52 0.0M
2025-02-05 1,239.22 1,239.22 1,239.19 1,239.19 0.0M
2025-02-04 1,238.82 1,239.01 1,238.82 1,239.01 0.0M
2025-02-03 1,238.84 1,238.84 1,238.76 1,238.76 0.0M
2025-01-31 1,238.24 1,238.74 1,238.24 1,238.74 0.0M
2025-01-30 1,237.79 1,237.98 1,237.79 1,237.98 0.0M
2025-01-29 1,237.06 1,237.13 1,237.06 1,237.13 0.0M
2025-01-28 1,236.84 1,236.91 1,236.84 1,236.91 0.0M
2025-01-27 1,236.74 1,236.74 1,236.66 1,236.66 0.0M
2025-01-24 1,236.47 1,236.50 1,236.47 1,236.50 0.0M
2025-01-23 1,236.77 1,236.77 1,236.52 1,236.52 0.0M
2025-01-22 1,236.24 1,236.25 1,236.24 1,236.25 0.0M
2025-01-21 1,236.05 1,236.08 1,236.05 1,236.08 0.0M
2025-01-20 1,235.41 1,235.81 1,235.41 1,235.81 0.0M
2025-01-17 1,235.01 1,235.18 1,235.01 1,235.18 0.0M
2025-01-16 1,234.95 1,235.09 1,234.95 1,235.09 0.0M
2025-01-15 1,235.34 1,235.34 1,234.73 1,234.73 0.0M
2025-01-14 1,235.34 1,235.34 1,235.27 1,235.27 0.0M
2025-01-13 1,235.38 1,235.38 1,235.34 1,235.34 0.0M
2025-01-10 1,235.14 1,235.22 1,235.14 1,235.22 0.0M
2025-01-09 1,234.83 1,234.95 1,234.83 1,234.95 0.0M
2025-01-08 1,234.23 1,234.23 1,234.18 1,234.18 0.0M
2025-01-07 1,233.76 1,233.85 1,233.76 1,233.85 0.0M
2025-01-03 1,233.32 1,233.50 1,233.32 1,233.50 0.0M
2025-01-02 1,232.90 1,232.94 1,232.90 1,232.94 0.0M