Gielda Papierow Wartosciowych w Warszawie

GPWBBWZ
🏛️ poland →
1,289.23
Last Update: 2025-09-29
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 1,153.25 1,153.25 1,153.13 1,153.13 0.0M
2023-12-28 1,152.88 1,152.89 1,152.88 1,152.89 0.0M
2023-12-27 1,153.44 1,153.44 1,152.17 1,152.17 0.0M
2023-12-22 1,153.64 1,153.64 1,153.29 1,153.29 0.0M
2023-12-21 1,153.34 1,153.39 1,153.34 1,153.39 0.0M
2023-12-20 1,151.52 1,152.15 1,151.52 1,152.15 0.0M
2023-12-19 1,151.82 1,151.82 1,151.63 1,151.63 0.0M
2023-12-18 1,151.57 1,151.60 1,151.57 1,151.60 0.0M
2023-12-15 1,150.89 1,151.25 1,150.89 1,151.25 0.0M
2023-12-14 1,150.83 1,150.83 1,150.75 1,150.75 0.0M
2023-12-13 1,150.05 1,150.05 1,149.87 1,149.87 0.0M
2023-12-12 1,149.00 1,149.88 1,149.00 1,149.88 0.0M
2023-12-11 1,148.92 1,148.92 1,148.87 1,148.87 0.0M
2023-12-08 1,148.57 1,148.64 1,148.57 1,148.64 0.0M
2023-12-07 1,148.24 1,148.26 1,148.24 1,148.26 0.0M
2023-12-06 1,147.70 1,147.77 1,147.70 1,147.77 0.0M
2023-12-05 1,147.28 1,147.44 1,147.28 1,147.44 0.0M
2023-12-04 1,147.19 1,147.19 1,147.18 1,147.18 0.0M
2023-12-01 1,146.76 1,146.82 1,146.76 1,146.82 0.0M
2023-11-30 1,146.36 1,146.74 1,146.36 1,146.74 0.0M
2023-11-29 1,145.92 1,145.92 1,145.76 1,145.76 0.0M
2023-11-28 1,144.99 1,145.49 1,144.99 1,145.49 0.0M
2023-11-27 1,144.59 1,144.66 1,144.59 1,144.66 0.0M
2023-11-24 1,143.96 1,144.41 1,143.96 1,144.41 0.0M
2023-11-23 1,143.22 1,143.60 1,143.22 1,143.60 0.0M
2023-11-22 1,142.99 1,143.41 1,142.99 1,143.41 0.0M
2023-11-21 1,143.07 1,143.25 1,143.07 1,143.25 0.0M
2023-11-20 1,142.30 1,142.30 1,142.20 1,142.20 0.0M
2023-11-17 1,142.53 1,142.53 1,142.20 1,142.20 0.0M
2023-11-16 1,141.08 1,141.91 1,141.08 1,141.91 0.0M
2023-11-15 1,137.60 1,139.60 1,137.60 1,139.60 0.0M
2023-11-14 1,136.91 1,137.27 1,136.91 1,137.27 0.0M
2023-11-13 1,136.52 1,136.63 1,136.52 1,136.63 0.0M
2023-11-10 1,136.40 1,136.40 1,136.36 1,136.36 0.0M
2023-11-09 1,136.68 1,136.68 1,136.59 1,136.59 0.0M
2023-11-08 1,135.48 1,135.82 1,135.48 1,135.82 0.0M
2023-11-07 1,135.19 1,135.25 1,135.19 1,135.25 0.0M
2023-11-06 1,134.94 1,134.94 1,134.93 1,134.93 0.0M
2023-11-03 1,134.59 1,134.81 1,134.59 1,134.81 0.0M
2023-11-02 1,134.28 1,134.57 1,134.28 1,134.57 0.0M
2023-10-31 1,133.57 1,133.57 1,133.50 1,133.50 0.0M
2023-10-30 1,132.86 1,132.87 1,132.86 1,132.87 0.0M
2023-10-27 1,132.02 1,132.35 1,132.02 1,132.35 0.0M
2023-10-26 1,131.54 1,131.80 1,131.54 1,131.80 0.0M
2023-10-25 1,130.84 1,131.02 1,130.84 1,131.02 0.0M
2023-10-24 1,130.46 1,130.56 1,130.46 1,130.56 0.0M
2023-10-23 1,130.40 1,130.40 1,130.20 1,130.20 0.0M
2023-10-20 1,130.39 1,130.39 1,130.29 1,130.29 0.0M
2023-10-19 1,130.49 1,130.49 1,130.18 1,130.18 0.0M
2023-10-18 1,130.08 1,130.08 1,129.85 1,129.85 0.0M
2023-10-17 1,129.90 1,129.90 1,129.81 1,129.81 0.0M
2023-10-16 1,128.76 1,129.47 1,128.76 1,129.47 0.0M
2023-10-13 1,128.21 1,128.33 1,128.21 1,128.33 0.0M
2023-10-12 1,127.84 1,127.99 1,127.84 1,127.99 0.0M
2023-10-11 1,126.94 1,127.22 1,126.94 1,127.22 0.0M
2023-10-10 1,126.41 1,126.87 1,126.41 1,126.87 0.0M
2023-10-09 1,126.13 1,126.17 1,126.13 1,126.17 0.0M
2023-10-06 1,126.19 1,126.19 1,126.19 1,126.19 0.0M
2023-10-05 1,125.85 1,126.01 1,125.85 1,126.01 0.0M
2023-10-04 1,125.35 1,125.35 1,125.16 1,125.16 0.0M
2023-10-03 1,125.00 1,125.13 1,125.00 1,125.13 0.0M
2023-10-02 1,124.94 1,124.94 1,124.90 1,124.90 0.0M
2023-09-29 1,124.72 1,124.72 1,124.65 1,124.65 0.0M
2023-09-28 1,124.51 1,124.58 1,124.51 1,124.58 0.0M
2023-09-27 1,123.97 1,124.19 1,123.97 1,124.19 0.0M
2023-09-26 1,123.13 1,123.50 1,123.13 1,123.50 0.0M
2023-09-25 1,123.42 1,123.42 1,123.19 1,123.19 0.0M
2023-09-22 1,123.53 1,123.53 1,123.30 1,123.30 0.0M
2023-09-21 1,123.51 1,123.51 1,123.51 1,123.51 0.0M
2023-09-20 1,122.15 1,122.62 1,122.15 1,122.62 0.0M
2023-09-19 1,122.54 1,122.54 1,122.34 1,122.34 0.0M
2023-09-18 1,122.69 1,122.69 1,122.27 1,122.27 0.0M
2023-09-15 1,122.60 1,122.60 1,122.57 1,122.57 0.0M
2023-09-14 1,122.05 1,122.24 1,122.05 1,122.24 0.0M
2023-09-13 1,120.38 1,121.35 1,120.38 1,121.35 0.0M
2023-09-12 1,118.96 1,120.22 1,118.96 1,120.22 0.0M
2023-09-11 1,118.06 1,118.56 1,118.06 1,118.56 0.0M
2023-09-08 1,119.60 1,119.60 1,117.69 1,117.69 0.0M
2023-09-07 1,120.01 1,120.01 1,119.82 1,119.82 0.0M
2023-09-06 1,119.32 1,120.15 1,119.32 1,120.15 0.0M
2023-09-05 1,118.60 1,119.06 1,118.60 1,119.06 0.0M
2023-09-04 1,118.23 1,118.40 1,118.23 1,118.40 0.0M
2023-09-01 1,118.33 1,118.43 1,118.33 1,118.43 0.0M
2023-08-31 1,118.33 1,118.33 1,118.13 1,118.13 0.0M
2023-08-30 1,117.72 1,117.72 1,117.71 1,117.71 0.0M
2023-08-29 1,116.79 1,117.51 1,116.79 1,117.51 0.0M
2023-08-28 1,116.37 1,116.37 1,116.36 1,116.36 0.0M
2023-08-25 1,119.94 1,119.94 1,118.08 1,118.08 0.0M
2023-08-24 1,120.72 1,120.72 1,120.34 1,120.34 0.0M
2023-08-23 1,119.65 1,120.06 1,119.65 1,120.06 0.0M
2023-08-22 1,119.45 1,119.46 1,119.45 1,119.46 0.0M
2023-08-21 1,119.63 1,119.63 1,119.26 1,119.26 0.0M
2023-08-18 1,119.43 1,119.43 1,119.42 1,119.42 0.0M
2023-08-17 1,119.44 1,119.44 1,119.43 1,119.43 0.0M
2023-08-16 1,119.17 1,119.17 1,118.91 1,118.91 0.0M
2023-08-14 1,118.94 1,118.96 1,118.94 1,118.96 0.0M
2023-08-11 1,118.74 1,118.76 1,118.74 1,118.76 0.0M
2023-08-10 1,118.31 1,118.35 1,118.31 1,118.35 0.0M
2023-08-09 1,117.65 1,117.67 1,117.65 1,117.67 0.0M
2023-08-08 1,116.92 1,117.28 1,116.92 1,117.28 0.0M
2023-08-07 1,116.50 1,116.72 1,116.50 1,116.72 0.0M
2023-08-04 1,116.27 1,116.27 1,116.15 1,116.15 0.0M
2023-08-03 1,116.51 1,116.51 1,116.04 1,116.04 0.0M
2023-08-02 1,115.78 1,115.89 1,115.78 1,115.89 0.0M
2023-08-01 1,115.40 1,115.49 1,115.40 1,115.49 0.0M
2023-07-31 1,115.13 1,115.19 1,115.13 1,115.19 0.0M
2023-07-28 1,114.69 1,114.89 1,114.69 1,114.89 0.0M
2023-07-27 1,114.54 1,114.55 1,114.54 1,114.55 0.0M
2023-07-26 1,113.93 1,113.93 1,113.93 1,113.93 0.0M
2023-07-25 1,113.82 1,113.82 1,113.60 1,113.60 0.0M
2023-07-24 1,114.07 1,114.07 1,113.76 1,113.76 0.0M
2023-07-21 1,113.00 1,113.73 1,113.00 1,113.73 0.0M
2023-07-20 1,112.77 1,112.77 1,112.76 1,112.76 0.0M
2023-07-19 1,112.30 1,112.30 1,112.24 1,112.24 0.0M
2023-07-18 1,111.99 1,112.02 1,111.99 1,112.02 0.0M
2023-07-17 1,112.21 1,112.21 1,111.78 1,111.78 0.0M
2023-07-14 1,111.80 1,112.01 1,111.80 1,112.01 0.0M
2023-07-13 1,110.75 1,111.10 1,110.75 1,111.10 0.0M
2023-07-12 1,110.04 1,110.04 1,110.04 1,110.04 0.0M
2023-07-11 1,108.76 1,109.19 1,108.76 1,109.19 0.0M
2023-07-10 1,108.58 1,108.62 1,108.58 1,108.62 0.0M
2023-07-07 1,108.10 1,108.29 1,108.10 1,108.29 0.0M
2023-07-06 1,107.83 1,107.85 1,107.83 1,107.85 0.0M
2023-07-05 1,106.54 1,107.20 1,106.54 1,107.20 0.0M
2023-07-04 1,106.04 1,106.27 1,106.04 1,106.27 0.0M
2023-07-03 1,105.47 1,105.72 1,105.47 1,105.72 0.0M
2023-06-30 1,105.21 1,105.25 1,105.21 1,105.25 0.0M
2023-06-29 1,105.00 1,105.01 1,105.00 1,105.01 0.0M
2023-06-28 1,105.09 1,105.09 1,104.45 1,104.45 0.0M
2023-06-27 1,104.27 1,104.90 1,104.27 1,104.90 0.0M
2023-06-26 1,104.03 1,104.04 1,104.03 1,104.04 0.0M
2023-06-23 1,103.80 1,103.84 1,103.80 1,103.84 0.0M
2023-06-22 1,103.04 1,103.61 1,103.04 1,103.61 0.0M
2023-06-21 1,102.51 1,102.51 1,102.47 1,102.47 0.0M
2023-06-20 1,102.41 1,102.41 1,102.32 1,102.32 0.0M
2023-06-19 1,102.33 1,102.33 1,102.25 1,102.25 0.0M
2023-06-16 1,100.75 1,101.84 1,100.75 1,101.84 0.0M
2023-06-15 1,101.72 1,101.72 1,100.35 1,100.35 0.0M
2023-06-14 1,101.99 1,101.99 1,101.41 1,101.41 0.0M
2023-06-13 1,102.60 1,102.60 1,102.13 1,102.13 0.0M
2023-06-12 1,102.49 1,102.49 1,102.38 1,102.38 0.0M
2023-06-09 1,102.38 1,102.38 1,102.33 1,102.33 0.0M
2023-06-07 1,102.14 1,102.17 1,102.14 1,102.17 0.0M
2023-06-06 1,101.71 1,101.71 1,101.50 1,101.50 0.0M
2023-06-05 1,101.18 1,101.21 1,101.18 1,101.21 0.0M
2023-06-02 1,100.95 1,100.95 1,100.94 1,100.94 0.0M
2023-06-01 1,100.64 1,100.64 1,100.64 1,100.64 0.0M
2023-05-31 1,100.02 1,100.02 1,100.02 1,100.02 0.0M
2023-05-30 1,099.97 1,099.97 1,099.78 1,099.78 0.0M
2023-05-29 1,100.11 1,100.11 1,099.62 1,099.62 0.0M
2023-05-26 1,100.09 1,100.09 1,100.00 1,100.00 0.0M
2023-05-25 1,100.79 1,100.79 1,099.84 1,099.84 0.0M
2023-05-24 1,099.77 1,100.08 1,099.77 1,100.08 0.0M
2023-05-23 1,099.18 1,099.51 1,099.18 1,099.51 0.0M
2023-05-22 1,098.93 1,099.05 1,098.93 1,099.05 0.0M
2023-05-19 1,098.77 1,098.95 1,098.77 1,098.95 0.0M
2023-05-18 1,098.40 1,098.40 1,098.16 1,098.16 0.0M
2023-05-17 1,097.47 1,097.74 1,097.47 1,097.74 0.0M
2023-05-16 1,097.48 1,097.48 1,097.26 1,097.26 0.0M
2023-05-15 1,097.99 1,097.99 1,097.36 1,097.36 0.0M
2023-05-12 1,098.52 1,098.58 1,098.52 1,098.58 0.0M
2023-05-11 1,097.98 1,098.19 1,097.98 1,098.19 0.0M
2023-05-10 1,096.23 1,097.39 1,096.23 1,097.39 0.0M
2023-05-09 1,095.18 1,096.06 1,095.18 1,096.06 0.0M
2023-05-08 1,095.03 1,095.03 1,094.89 1,094.89 0.0M
2023-05-05 1,093.71 1,094.75 1,093.71 1,094.75 0.0M
2023-05-04 1,092.66 1,093.19 1,092.66 1,093.19 0.0M
2023-05-02 1,091.85 1,091.85 1,091.85 1,091.85 0.0M