CD PROJEKT F

🏛️ poland →
260.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 117.40 118.10 116.75 117.40 0.0M
2023-12-28 117.00 119.20 116.82 117.99 0.0M
2023-12-27 118.95 118.96 116.55 117.00 0.0M
2023-12-22 118.10 118.42 116.75 118.31 0.0M
2023-12-21 117.02 118.90 116.60 118.45 0.0M
2023-12-20 120.40 120.90 118.24 118.24 0.0M
2023-12-19 118.09 121.35 117.15 119.75 0.0M
2023-12-18 115.13 117.30 114.99 117.10 0.0M
2023-12-15 114.11 115.30 113.20 114.40 0.0M
2023-12-14 113.90 114.66 113.30 113.30 0.0M
2023-12-13 113.60 113.69 112.50 113.00 0.0M
2023-12-12 114.30 114.30 112.35 113.60 0.0M
2023-12-11 112.80 114.65 111.91 113.60 0.0M
2023-12-08 108.10 112.50 108.10 112.10 0.0M
2023-12-07 108.32 109.62 107.81 108.60 0.0M
2023-12-06 109.00 110.00 108.39 109.10 0.0M
2023-12-05 106.04 109.10 106.04 108.00 0.0M
2023-12-04 111.96 111.96 106.60 107.00 0.0M
2023-12-01 109.00 111.48 107.00 111.29 0.0M
2023-11-30 103.33 110.13 103.33 109.00 0.0M
2023-11-29 114.39 117.75 104.20 104.20 0.0M
2023-11-28 110.75 111.00 107.16 108.90 0.0M
2023-11-27 113.00 114.40 110.29 110.34 0.0M
2023-11-24 111.40 112.79 109.80 112.36 0.0M
2023-11-23 114.00 114.06 111.04 111.11 0.0M
2023-11-22 113.22 115.05 112.12 114.22 0.0M
2023-11-21 114.83 115.63 113.51 113.51 0.0M
2023-11-20 113.76 118.85 113.76 114.68 0.0M
2023-11-17 112.80 114.06 112.80 113.76 0.0M
2023-11-16 114.19 115.40 112.11 113.21 0.0M
2023-11-15 114.96 117.10 112.71 114.88 0.0M
2023-11-14 105.50 114.95 101.00 114.58 0.0M
2023-11-13 109.98 110.60 108.31 108.35 0.0M
2023-11-10 110.69 110.69 109.10 109.90 0.0M
2023-11-09 108.45 111.60 107.88 110.80 0.0M
2023-11-08 110.70 111.07 108.36 109.01 0.0M
2023-11-07 110.19 110.86 107.10 110.51 0.0M
2023-11-06 111.26 112.62 110.13 110.51 0.0M
2023-11-03 109.60 111.25 108.27 111.24 0.0M
2023-11-02 106.97 108.80 106.32 108.65 0.0M
2023-10-31 105.80 107.30 105.60 105.91 0.0M
2023-10-30 108.60 109.69 105.81 106.34 0.0M
2023-10-27 108.64 110.00 107.35 108.59 0.0M
2023-10-26 106.00 108.57 105.04 107.69 0.0M
2023-10-25 105.68 107.30 104.70 106.76 0.0M
2023-10-24 104.65 106.40 103.97 105.29 0.0M
2023-10-23 105.95 106.33 103.83 104.65 0.0M
2023-10-20 106.00 107.20 104.57 105.95 0.0M
2023-10-19 104.99 107.00 104.99 106.52 0.0M
2023-10-18 105.73 108.60 104.38 106.03 0.0M
2023-10-17 106.90 106.90 102.20 105.71 0.0M
2023-10-16 108.74 109.50 102.00 103.01 0.0M
2023-10-13 107.75 109.02 105.39 107.40 0.0M
2023-10-12 112.50 112.50 106.35 107.00 0.0M
2023-10-11 114.00 114.53 109.41 110.80 0.0M
2023-10-10 112.90 116.08 111.86 113.40 0.0M
2023-10-09 108.21 112.00 105.27 111.69 0.0M
2023-10-06 119.00 121.63 107.49 109.00 0.0M
2023-10-05 128.02 129.56 119.40 119.70 0.0M
2023-10-04 130.70 132.56 127.00 128.00 0.0M
2023-10-03 121.51 132.00 121.20 131.00 0.0M
2023-10-02 127.48 128.17 121.91 122.00 0.0M
2023-09-29 124.61 128.94 124.61 127.00 0.0M
2023-09-28 137.70 138.48 123.49 125.00 0.0M
2023-09-27 144.00 144.28 136.81 137.85 0.0M
2023-09-26 153.20 153.55 140.20 143.70 0.0M
2023-09-25 152.25 158.25 152.03 152.40 0.0M
2023-09-22 151.50 153.34 149.01 152.05 0.0M
2023-09-21 157.30 161.00 150.81 151.80 0.0M
2023-09-20 152.00 156.55 151.34 156.55 0.0M
2023-09-19 155.85 157.69 150.00 151.00 0.0M
2023-09-18 158.60 159.90 155.60 156.74 0.0M
2023-09-15 156.90 158.00 153.27 154.25 0.0M
2023-09-14 156.99 157.65 154.50 155.03 0.0M
2023-09-13 156.20 156.54 154.10 156.50 0.0M
2023-09-12 157.99 158.50 155.01 157.00 0.0M
2023-09-11 155.00 157.76 155.00 157.00 0.0M
2023-09-08 148.33 154.95 148.33 154.62 0.0M
2023-09-07 151.24 152.19 146.84 149.07 0.0M
2023-09-06 153.76 155.50 151.05 151.40 0.0M
2023-09-05 156.00 160.45 154.03 154.03 0.0M
2023-09-04 152.00 161.06 152.00 156.70 0.0M
2023-09-01 148.50 151.77 146.15 151.30 0.0M
2023-08-31 154.00 156.10 148.50 148.50 0.0M
2023-08-30 157.10 157.10 153.59 154.01 0.0M
2023-08-29 156.80 157.10 153.30 157.09 0.0M
2023-08-28 157.97 159.49 154.42 155.95 0.0M
2023-08-25 155.01 157.71 153.55 156.61 0.0M
2023-08-24 162.61 163.85 156.05 156.98 0.0M
2023-08-23 158.80 161.29 156.02 161.29 0.0M
2023-08-22 156.64 159.49 155.20 157.11 0.0M
2023-08-21 156.18 158.41 155.00 157.00 0.0M
2023-08-18 151.00 154.95 151.00 154.88 0.0M
2023-08-17 150.30 154.15 149.06 151.00 0.0M
2023-08-16 158.40 160.01 151.00 151.13 0.0M
2023-08-14 157.70 159.99 157.50 159.99 0.0M
2023-08-11 159.60 160.39 157.42 159.15 0.0M
2023-08-10 158.10 162.10 157.85 160.61 0.0M
2023-08-09 161.60 162.99 157.25 157.99 0.0M
2023-08-08 163.42 164.00 160.70 161.10 0.0M
2023-08-07 163.00 164.68 162.20 163.52 0.0M
2023-08-04 165.94 166.20 164.00 164.03 0.0M
2023-08-03 158.80 164.20 158.80 164.00 0.0M
2023-08-02 161.00 161.80 157.20 160.50 0.0M
2023-08-01 163.45 163.95 160.51 162.11 0.0M
2023-07-31 165.98 169.48 163.70 164.70 0.0M
2023-07-28 165.99 166.20 164.10 165.98 0.0M
2023-07-27 160.88 166.89 160.80 166.00 0.0M
2023-07-26 160.40 161.05 155.32 159.55 0.0M
2023-07-25 161.30 161.30 157.95 159.50 0.0M
2023-07-24 160.52 162.00 158.81 160.25 0.0M
2023-07-21 160.02 162.49 158.25 161.39 0.0M
2023-07-20 161.28 162.00 159.01 161.50 0.0M
2023-07-19 161.88 163.40 158.23 160.55 0.0M
2023-07-18 161.72 162.66 158.96 161.37 0.0M
2023-07-17 155.40 162.69 154.31 161.00 0.0M
2023-07-14 155.90 157.85 153.42 155.86 0.0M
2023-07-13 154.70 160.01 153.80 156.00 0.0M
2023-07-12 147.50 154.00 147.00 153.00 0.0M
2023-07-11 148.00 149.30 146.30 147.17 0.0M
2023-07-10 146.70 147.80 144.46 147.04 0.0M
2023-07-07 147.20 148.00 145.88 147.21 0.0M
2023-07-06 144.00 147.19 143.19 147.19 0.0M
2023-07-05 154.37 154.37 145.23 145.50 0.0M
2023-07-04 157.03 158.00 154.50 154.50 0.0M
2023-07-03 158.00 159.90 156.92 157.45 0.0M
2023-06-30 158.31 160.32 156.38 157.60 0.0M
2023-06-29 154.45 160.48 153.28 158.22 0.0M
2023-06-28 150.75 157.00 150.40 154.01 0.0M
2023-06-27 155.27 155.74 149.50 150.12 0.0M
2023-06-26 154.02 156.38 153.20 154.30 0.0M
2023-06-23 156.95 158.85 155.11 155.11 0.0M
2023-06-22 157.08 161.10 156.14 157.45 0.0M
2023-06-21 159.50 162.66 157.00 157.60 0.0M
2023-06-20 166.99 167.90 158.54 158.87 0.0M
2023-06-19 168.15 177.00 167.52 168.00 0.0M
2023-06-16 168.51 173.00 161.71 170.00 0.0M
2023-06-15 159.00 168.40 156.00 168.40 0.0M
2023-06-14 140.99 160.15 140.10 159.55 0.0M
2023-06-13 140.56 143.00 138.84 140.00 0.0M
2023-06-12 133.00 143.60 133.00 140.10 0.0M
2023-06-09 130.05 131.60 127.66 127.66 0.0M
2023-06-07 132.99 132.99 129.87 130.60 0.0M
2023-06-06 129.55 133.00 128.90 132.80 0.0M
2023-06-05 129.99 130.70 128.10 130.40 0.0M
2023-06-02 124.10 129.00 123.32 127.89 0.0M
2023-06-01 122.00 123.60 120.66 123.55 0.0M
2023-05-31 123.00 123.00 119.80 121.69 0.0M
2023-05-30 125.50 126.20 120.07 123.50 0.0M
2023-05-29 120.01 124.50 119.31 123.69 0.0M
2023-05-26 113.80 117.95 113.80 117.60 0.0M
2023-05-25 115.30 115.79 112.99 114.19 0.0M
2023-05-24 119.62 119.80 114.30 114.45 0.0M
2023-05-23 117.69 120.85 116.59 120.76 0.0M
2023-05-22 114.00 117.80 113.02 117.58 0.0M
2023-05-19 110.29 114.00 110.27 113.50 0.0M
2023-05-18 109.11 111.60 108.70 109.35 0.0M
2023-05-17 110.51 111.99 108.52 109.00 0.0M
2023-05-16 114.20 114.99 111.20 111.55 0.0M
2023-05-15 115.11 116.19 114.12 114.26 0.0M
2023-05-12 117.50 119.19 115.05 115.05 0.0M
2023-05-11 113.99 119.20 113.70 116.97 0.0M
2023-05-10 111.59 113.66 111.59 112.73 0.0M
2023-05-09 112.20 112.30 110.75 111.70 0.0M
2023-05-08 114.59 114.59 112.15 112.69 0.0M
2023-05-05 113.20 114.05 113.01 113.60 0.0M
2023-05-04 112.60 113.99 112.51 112.99 0.0M
2023-05-02 114.99 116.76 112.81 112.81 0.0M
2023-04-28 115.55 115.88 114.10 114.84 0.0M
2023-04-27 113.01 115.00 112.35 115.00 0.0M
2023-04-26 112.30 113.74 111.61 113.00 0.0M
2023-04-25 111.93 113.50 111.50 112.52 0.0M
2023-04-24 111.26 112.99 111.00 111.53 0.0M
2023-04-21 110.50 113.05 109.80 111.70 0.0M
2023-04-20 110.49 111.90 110.00 110.80 0.0M
2023-04-19 110.50 111.48 109.21 110.89 0.0M
2023-04-18 111.32 113.30 111.15 111.20 0.0M
2023-04-17 112.26 114.40 111.50 112.50 0.0M
2023-04-14 111.22 113.98 111.22 112.19 0.0M
2023-04-13 110.96 111.72 110.15 111.10 0.0M
2023-04-12 107.10 111.70 107.00 110.55 0.0M
2023-04-11 109.21 109.60 106.17 107.19 0.0M
2023-04-06 108.74 110.12 107.75 108.06 0.0M
2023-04-05 110.21 110.56 108.21 109.50 0.0M
2023-04-04 110.40 111.80 109.90 110.11 0.0M
2023-04-03 113.51 114.00 108.52 109.90 0.0M
2023-03-31 121.99 125.11 113.05 113.50 0.0M
2023-03-30 111.60 116.40 111.60 115.39 0.0M
2023-03-29 111.03 112.75 108.20 111.70 0.0M
2023-03-28 116.87 116.87 110.53 110.99 0.0M
2023-03-27 112.03 116.00 112.03 115.40 0.0M
2023-03-24 111.22 115.30 111.21 113.00 0.0M
2023-03-23 114.60 115.38 111.15 112.01 0.0M
2023-03-22 117.78 118.60 114.20 114.80 0.0M
2023-03-21 129.99 130.89 117.33 118.50 0.0M
2023-03-20 132.00 133.77 131.10 133.10 0.0M
2023-03-17 134.60 136.00 128.27 131.00 0.0M
2023-03-16 130.51 135.69 130.50 135.69 0.0M
2023-03-15 130.10 132.40 129.16 129.91 0.0M
2023-03-14 125.90 132.45 125.52 130.00 0.0M
2023-03-13 130.80 130.85 122.83 128.00 0.0M
2023-03-10 130.55 131.45 128.10 129.00 0.0M
2023-03-09 132.10 133.91 131.75 132.50 0.0M
2023-03-08 133.77 134.77 131.65 132.90 0.0M
2023-03-07 132.44 134.90 131.83 133.22 0.0M
2023-03-06 132.66 133.00 130.50 132.53 0.0M
2023-03-03 131.10 133.55 130.07 131.24 0.0M
2023-03-02 132.00 132.50 129.68 130.49 0.0M
2023-03-01 132.99 135.60 132.21 132.40 0.0M
2023-02-28 132.50 133.85 131.36 132.75 0.0M
2023-02-27 130.10 133.25 130.05 131.50 0.0M
2023-02-24 135.00 135.00 129.95 130.49 0.0M
2023-02-23 132.81 135.92 132.33 134.90 0.0M
2023-02-22 131.77 132.90 130.00 132.79 0.0M
2023-02-21 135.90 136.00 132.10 132.10 0.0M
2023-02-20 137.20 138.20 135.60 136.41 0.0M
2023-02-17 138.70 139.50 136.99 136.99 0.0M
2023-02-16 140.00 140.99 137.25 140.40 0.0M
2023-02-15 134.65 138.89 134.50 138.80 0.0M
2023-02-14 140.52 141.54 135.00 135.20 0.0M
2023-02-13 140.40 141.00 137.70 139.10 0.0M
2023-02-10 141.00 141.87 137.02 139.01 0.0M
2023-02-09 143.70 144.40 142.00 142.02 0.0M
2023-02-08 143.99 145.99 142.36 142.49 0.0M
2023-02-07 142.50 142.95 139.12 142.00 0.0M
2023-02-06 145.40 146.24 142.22 143.40 0.0M
2023-02-03 147.00 149.15 145.00 146.85 0.0M
2023-02-02 141.00 148.49 141.00 146.35 0.0M
2023-02-01 140.50 142.84 138.50 139.01 0.0M
2023-01-31 133.99 140.99 133.70 140.50 0.0M
2023-01-30 135.00 135.25 132.10 133.61 0.0M
2023-01-27 135.64 137.00 135.00 135.50 0.0M
2023-01-26 133.70 136.40 133.70 136.11 0.0M
2023-01-25 133.50 134.00 132.00 132.70 0.0M
2023-01-24 137.00 138.00 134.20 134.48 0.0M
2023-01-23 134.74 136.66 133.85 136.66 0.0M
2023-01-20 133.43 135.44 132.85 133.53 0.0M
2023-01-19 132.01 135.59 131.30 133.41 0.0M
2023-01-18 131.00 135.70 131.00 134.41 0.0M
2023-01-17 130.00 132.50 128.83 131.20 0.0M
2023-01-16 132.80 134.00 130.25 130.50 0.0M
2023-01-13 132.38 135.37 132.38 133.80 0.0M
2023-01-12 137.40 137.40 130.21 131.95 0.0M
2023-01-11 140.50 140.70 135.80 137.34 0.0M
2023-01-10 133.50 139.89 128.50 139.50 0.0M
2023-01-09 136.99 137.50 132.89 135.20 0.0M
2023-01-05 129.20 135.68 128.50 134.00 0.0M
2023-01-04 130.33 131.90 128.20 129.05 0.0M
2023-01-03 131.20 133.65 130.00 131.00 0.0M
2023-01-02 131.75 133.85 130.58 131.30 0.0M