Globe trade centre sa (GTCP)

GTCP
🏛️ ポーランド →
4.20
最終更新: 2025-09-29
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
2023-12-29 4.22 4.24 4.22 4.23 0.0M
2023-12-28 4.15 4.24 4.15 4.22 0.0M
2023-12-27 4.25 4.28 4.14 4.15 0.0M
2023-12-22 4.20 4.28 4.20 4.28 0.0M
2023-12-21 4.42 4.42 4.20 4.20 0.0M
2023-12-20 4.44 4.44 4.40 4.40 0.0M
2023-12-19 4.52 4.53 4.41 4.41 0.1M
2023-12-18 4.43 4.54 4.40 4.52 0.0M
2023-12-15 4.49 4.49 4.23 4.40 0.1M
2023-12-14 4.51 4.54 4.38 4.50 0.0M
2023-12-13 4.59 4.60 4.51 4.53 0.0M
2023-12-12 4.73 4.73 4.59 4.60 0.0M
2023-12-11 4.70 4.78 4.70 4.73 0.0M
2023-12-08 4.88 4.92 4.81 4.85 0.0M
2023-12-07 4.88 4.88 4.85 4.88 0.0M
2023-12-06 4.89 4.90 4.85 4.90 0.0M
2023-12-05 4.96 4.97 4.90 4.90 0.0M
2023-12-04 4.98 4.98 4.95 4.98 0.0M
2023-12-01 4.86 4.98 4.85 4.98 0.0M
2023-11-30 4.89 4.97 4.89 4.97 0.0M
2023-11-29 4.93 4.96 4.84 4.96 0.0M
2023-11-28 4.95 4.97 4.91 4.93 0.0M
2023-11-27 4.96 4.97 4.90 4.97 0.0M
2023-11-24 5.00 5.00 5.00 5.00 0.0M
2023-11-23 4.99 5.00 4.95 5.00 0.0M
2023-11-22 4.91 4.99 4.91 4.99 0.0M
2023-11-21 4.95 5.00 4.91 5.00 0.0M
2023-11-20 4.90 4.95 4.90 4.95 0.0M
2023-11-17 5.00 5.00 4.98 5.00 0.0M
2023-11-16 4.96 5.00 4.90 5.00 0.0M
2023-11-15 4.98 4.98 4.90 4.97 0.0M
2023-11-14 4.98 4.99 4.95 4.96 0.0M
2023-11-13 5.00 5.02 4.96 5.02 0.0M
2023-11-10 5.08 5.14 5.04 5.14 0.0M
2023-11-09 5.20 5.20 5.06 5.18 0.0M
2023-11-08 5.16 5.16 5.12 5.12 0.0M
2023-11-07 5.24 5.24 5.12 5.12 0.0M
2023-11-06 5.24 5.24 5.16 5.24 0.0M
2023-11-03 5.20 5.26 5.12 5.26 0.0M
2023-11-02 5.20 5.40 5.20 5.30 0.0M
2023-10-30 5.18 5.44 5.14 5.44 0.0M
2023-10-27 5.12 5.34 5.12 5.34 0.0M
2023-10-26 5.38 5.38 5.12 5.12 0.0M
2023-10-25 5.38 5.40 5.30 5.30 0.0M
2023-10-23 5.48 5.50 5.22 5.50 0.0M
2023-10-20 5.08 5.50 5.08 5.48 0.1M
2023-10-19 5.20 5.28 5.08 5.08 0.0M
2023-10-18 5.36 5.36 5.20 5.20 0.0M
2023-10-17 5.40 5.40 5.08 5.32 0.0M
2023-10-16 5.48 5.50 5.40 5.40 0.0M
2023-10-13 5.64 5.64 5.48 5.50 0.0M
2023-10-11 5.60 5.70 5.60 5.70 0.0M
2023-10-10 5.60 5.70 5.54 5.60 0.0M
2023-10-09 5.62 5.70 5.62 5.70 0.0M
2023-10-02 5.80 5.90 5.58 5.80 0.0M
2023-09-29 5.56 5.80 5.56 5.80 0.0M
2023-09-28 5.52 5.86 5.46 5.86 0.0M
2023-09-27 5.74 5.74 5.70 5.70 0.0M
2023-09-26 5.70 5.70 5.70 5.70 0.0M
2023-09-25 5.74 5.78 5.70 5.70 0.0M
2023-09-21 5.74 5.76 5.74 5.76 0.0M
2023-09-20 5.66 5.76 5.66 5.76 0.0M
2023-09-19 5.66 5.86 5.66 5.82 0.0M
2023-09-18 5.84 5.84 5.66 5.66 0.0M
2023-09-15 5.72 5.84 5.72 5.84 0.0M
2023-09-14 5.60 5.90 5.50 5.90 0.0M
2023-09-13 5.58 5.60 5.58 5.60 0.0M
2023-09-12 5.38 5.80 5.38 5.42 0.1M
2023-09-11 5.42 5.42 5.40 5.40 0.0M
2023-09-08 5.40 5.46 5.38 5.38 0.0M
2023-09-07 5.40 5.40 5.40 5.40 0.0M
2023-09-06 5.50 5.50 5.36 5.36 0.0M
2023-09-05 5.56 5.56 5.46 5.48 0.0M
2023-09-01 5.58 5.58 5.50 5.58 0.0M
2023-08-31 5.64 5.64 5.62 5.62 0.0M
2023-08-30 5.70 5.72 5.58 5.60 0.0M
2023-08-29 5.78 5.78 5.72 5.74 0.0M
2023-08-28 5.80 5.90 5.66 5.78 0.0M
2023-08-25 5.90 5.90 5.70 5.84 0.0M
2023-08-24 5.92 6.00 5.88 5.88 0.0M
2023-08-23 6.00 6.00 6.00 6.00 0.0M
2023-08-22 5.96 5.96 5.96 5.96 0.0M
2023-08-21 6.02 6.02 5.98 6.00 0.0M
2023-08-18 5.98 6.10 5.98 6.10 0.0M
2023-08-17 6.00 6.12 5.96 6.10 0.0M
2023-08-16 5.94 6.16 5.92 6.12 0.0M
2023-08-14 6.02 6.10 5.94 6.10 0.0M
2023-08-11 6.08 6.08 6.00 6.00 0.0M
2023-08-10 6.02 6.16 5.94 6.16 0.0M
2023-08-09 6.16 6.16 6.06 6.16 0.0M
2023-08-08 6.18 6.18 6.00 6.16 0.0M
2023-08-07 6.08 6.18 5.96 6.18 0.0M
2023-08-04 5.98 6.08 5.98 6.08 0.0M
2023-08-03 6.08 6.08 5.98 6.08 0.1M
2023-08-02 6.08 6.08 6.00 6.06 0.0M
2023-08-01 6.06 6.18 5.98 6.08 0.0M
2023-07-31 6.12 6.12 6.08 6.12 0.0M
2023-07-28 6.08 6.18 5.92 6.08 0.0M
2023-07-27 6.00 6.02 5.90 5.90 0.0M
2023-07-26 6.04 6.16 5.90 6.16 0.0M
2023-07-25 6.02 6.04 5.96 5.96 0.0M
2023-07-24 6.04 6.04 6.02 6.02 0.0M
2023-07-21 6.10 6.10 6.10 6.10 0.0M
2023-07-20 6.10 6.10 6.10 6.10 0.0M
2023-07-19 6.06 6.18 6.02 6.18 0.0M
2023-07-18 6.12 6.12 6.06 6.06 0.0M
2023-07-17 6.24 6.24 6.14 6.18 0.0M
2023-07-14 6.16 6.24 6.16 6.24 0.2M
2023-07-13 6.04 6.18 5.94 6.18 0.0M
2023-07-12 6.10 6.30 6.08 6.18 0.7M
2023-07-11 6.02 6.10 6.02 6.08 0.0M
2023-07-10 5.92 6.04 5.92 5.98 0.0M
2023-07-07 5.80 6.00 5.80 5.96 0.3M
2023-07-06 5.78 5.82 5.70 5.82 0.0M
2023-07-05 5.82 5.82 5.66 5.80 0.1M
2023-07-04 5.90 5.90 5.82 5.84 0.0M
2023-07-03 5.76 5.90 5.74 5.90 0.3M
2023-06-30 5.74 5.76 5.64 5.76 0.0M
2023-06-29 5.68 5.74 5.58 5.74 0.1M
2023-06-28 5.66 5.76 5.62 5.74 0.0M
2023-06-27 5.74 5.86 5.70 5.70 1.1M
2023-06-26 5.74 5.76 5.68 5.74 0.0M
2023-06-23 5.58 5.78 5.56 5.74 0.1M
2023-06-22 5.44 5.58 5.38 5.58 0.5M
2023-06-21 5.42 5.50 5.38 5.44 0.0M
2023-06-20 5.76 5.86 5.36 5.50 0.1M
2023-06-19 5.88 5.88 5.60 5.76 0.0M
2023-06-16 5.86 5.88 5.82 5.88 0.0M
2023-06-15 5.86 5.88 5.80 5.88 0.0M
2023-06-14 5.86 5.96 5.86 5.96 0.0M
2023-06-13 5.80 5.80 5.80 5.80 0.0M
2023-06-09 5.70 5.88 5.70 5.88 0.0M
2023-06-07 5.60 5.62 5.60 5.62 0.0M
2023-06-06 5.60 5.62 5.60 5.62 0.0M
2023-06-05 5.86 5.86 5.58 5.68 0.0M
2023-06-02 5.84 5.84 5.56 5.66 0.0M
2023-06-01 5.78 5.80 5.54 5.54 0.0M
2023-05-31 5.82 5.84 5.76 5.80 0.0M
2023-05-30 6.00 6.00 5.68 5.98 0.0M
2023-05-29 5.98 5.98 5.92 5.94 0.0M
2023-05-26 5.98 5.98 5.94 5.98 0.0M
2023-05-25 6.00 6.00 5.88 5.98 0.0M
2023-05-24 5.82 6.02 5.76 6.00 0.4M
2023-05-23 5.88 5.88 5.84 5.84 0.0M
2023-05-22 5.90 5.92 5.88 5.88 0.0M
2023-05-19 5.92 5.98 5.90 5.90 0.0M
2023-05-16 6.04 6.04 6.00 6.00 0.0M
2023-05-15 5.98 6.00 5.98 6.00 0.0M
2023-05-12 5.92 5.98 5.92 5.98 0.0M
2023-05-11 6.00 6.00 6.00 6.00 0.0M
2023-05-10 6.00 6.00 5.98 6.00 0.3M
2023-05-09 5.98 6.04 5.96 6.00 0.2M
2023-05-08 5.86 6.04 5.86 5.98 0.1M
2023-05-05 5.88 6.00 5.88 6.00 0.1M
2023-05-04 6.00 6.00 5.90 5.90 0.1M
2023-05-02 5.80 6.00 5.76 6.00 0.0M
2023-04-28 5.86 5.86 5.80 5.80 0.0M
2023-04-27 5.78 5.86 5.78 5.86 0.0M
2023-04-26 5.78 5.78 5.74 5.78 0.0M
2023-04-25 5.88 5.88 5.80 5.80 0.0M
2023-04-24 5.96 5.96 5.84 5.88 0.0M
2023-04-21 5.94 5.98 5.94 5.98 0.0M
2023-04-20 6.06 6.06 5.94 6.00 0.0M
2023-04-19 6.02 6.08 6.00 6.08 0.0M
2023-04-18 6.00 6.10 5.90 6.10 0.0M
2023-04-17 6.00 6.10 6.00 6.10 0.0M
2023-04-14 5.98 6.00 5.94 6.00 0.0M
2023-04-13 6.00 6.00 5.86 6.00 0.0M
2023-04-12 6.06 6.06 6.00 6.00 0.0M
2023-04-11 6.10 6.18 6.04 6.18 0.0M
2023-04-06 6.08 6.12 6.08 6.12 0.0M
2023-04-05 6.10 6.14 6.10 6.12 0.0M
2023-04-04 6.08 6.10 6.06 6.10 0.0M
2023-03-31 6.10 6.16 6.08 6.16 0.0M
2023-03-30 6.08 6.10 6.00 6.10 0.0M
2023-03-29 6.14 6.16 6.00 6.16 0.0M
2023-03-28 6.06 6.16 6.06 6.16 0.0M
2023-03-27 6.02 6.16 6.02 6.16 0.0M
2023-03-23 6.14 6.14 6.00 6.12 0.0M
2023-03-22 6.10 6.20 6.00 6.20 0.0M
2023-03-21 6.04 6.12 5.94 6.12 0.0M
2023-03-20 5.98 6.10 5.96 6.10 0.0M
2023-03-17 6.14 6.16 5.94 6.00 0.0M
2023-03-16 6.00 6.00 5.96 6.00 0.0M
2023-03-15 6.06 6.06 5.98 6.00 0.0M
2023-03-14 6.20 6.20 6.00 6.00 0.0M
2023-03-13 6.10 6.20 6.00 6.20 0.0M
2023-03-10 6.20 6.20 6.06 6.18 0.0M
2023-03-09 6.16 6.16 6.16 6.16 0.0M
2023-03-08 6.00 6.20 6.00 6.14 0.0M
2023-03-07 6.00 6.00 6.00 6.00 0.0M
2023-03-06 6.00 6.00 5.96 5.96 0.0M
2023-03-03 6.00 6.00 6.00 6.00 0.0M
2023-03-02 5.94 6.04 5.94 6.00 0.0M
2023-03-01 6.00 6.00 5.96 6.00 0.0M
2023-02-28 6.00 6.00 5.92 6.00 0.0M
2023-02-27 6.00 6.00 5.92 6.00 0.0M
2023-02-24 6.10 6.20 5.90 6.00 0.1M
2023-02-23 6.20 6.20 6.16 6.20 0.0M
2023-02-22 6.18 6.22 6.10 6.20 0.0M
2023-02-21 6.22 6.26 6.18 6.24 0.0M
2023-02-20 6.12 6.24 6.10 6.24 0.0M
2023-02-17 6.16 6.18 6.10 6.18 0.0M
2023-02-16 6.22 6.22 6.18 6.18 0.0M
2023-02-15 6.18 6.24 6.12 6.24 0.0M
2023-02-14 6.16 6.18 6.16 6.18 0.0M
2023-02-13 6.20 6.20 6.06 6.16 0.0M
2023-02-10 6.20 6.20 6.14 6.20 0.0M
2023-02-09 6.10 6.14 6.02 6.14 0.0M
2023-02-08 6.18 6.20 6.04 6.18 0.0M
2023-02-07 6.20 6.20 6.18 6.18 0.0M
2023-02-06 6.12 6.20 6.10 6.20 0.0M
2023-02-03 6.18 6.20 6.12 6.20 0.0M
2023-02-02 6.10 6.22 6.10 6.22 0.0M
2023-02-01 6.18 6.20 6.10 6.20 0.0M
2023-01-31 6.18 6.20 6.16 6.18 0.0M
2023-01-30 6.16 6.18 6.00 6.12 0.0M
2023-01-27 6.14 6.16 6.08 6.16 0.0M
2023-01-26 6.08 6.16 6.06 6.08 0.0M
2023-01-25 6.20 6.22 6.00 6.16 0.0M
2023-01-24 6.20 6.22 6.06 6.08 0.0M
2023-01-23 6.16 6.22 6.06 6.06 0.0M
2023-01-20 6.18 6.20 6.16 6.20 0.0M
2023-01-19 6.18 6.18 5.94 6.18 0.0M
2023-01-18 6.16 6.20 6.14 6.14 0.0M
2023-01-17 6.22 6.26 6.18 6.22 0.0M
2023-01-16 6.20 6.22 6.12 6.22 0.0M
2023-01-13 6.22 6.22 6.20 6.20 0.0M
2023-01-12 6.22 6.22 6.20 6.22 0.0M
2023-01-11 6.24 6.24 6.18 6.20 0.0M
2023-01-10 6.12 6.20 6.12 6.18 0.0M
2023-01-09 6.18 6.18 6.12 6.16 0.0M
2023-01-05 6.24 6.24 6.14 6.18 0.1M
2023-01-04 6.24 6.24 6.20 6.24 0.0M
2023-01-03 6.22 6.24 6.18 6.24 0.0M
2023-01-02 6.20 6.24 6.20 6.22 0.0M