Nexity Global

NXGP
🏛️ poland →
2.20
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
2021-12-30 2.35 2.53 2.35 2.43 0.0M
2021-12-29 2.40 2.42 2.34 2.42 0.0M
2021-12-28 2.48 2.48 2.34 2.34 0.0M
2021-12-27 2.60 2.60 2.34 2.47 0.0M
2021-12-23 2.26 2.72 2.26 2.71 0.0M
2021-12-22 2.20 2.36 2.20 2.25 0.0M
2021-12-21 2.45 2.45 2.25 2.25 0.0M
2021-12-20 2.46 2.46 2.46 2.46 0.1M
2021-12-17 2.38 2.60 2.38 2.50 0.0M
2021-12-16 2.20 2.39 2.20 2.38 0.0M
2021-12-15 2.06 2.20 2.05 2.20 0.0M
2021-12-14 2.28 2.28 2.10 2.12 0.0M
2021-12-13 2.00 2.20 1.92 2.17 0.0M
2021-12-10 2.30 2.30 1.90 2.00 0.0M
2021-12-09 2.49 2.50 2.30 2.30 0.0M
2021-12-08 2.52 2.52 2.52 2.52 0.0M
2021-12-07 2.55 2.55 2.55 2.55 0.0M
2021-12-06 2.50 2.50 2.49 2.50 0.0M
2021-12-03 2.59 2.59 2.50 2.50 0.0M
2021-12-02 2.52 2.59 2.52 2.59 0.0M
2021-12-01 2.70 2.79 2.51 2.51 0.0M
2021-11-30 2.55 2.60 2.55 2.60 0.0M
2021-11-29 2.57 2.67 2.57 2.67 0.0M
2021-11-26 2.60 2.60 2.60 2.60 0.0M
2021-11-25 2.60 2.60 2.60 2.60 0.0M
2021-11-24 2.70 2.70 2.55 2.62 0.0M
2021-11-23 2.66 2.80 2.66 2.80 0.0M
2021-11-22 2.81 2.81 2.80 2.80 0.0M
2021-11-19 2.56 2.80 2.54 2.80 0.0M
2021-11-18 2.70 2.70 2.60 2.60 0.0M
2021-11-17 2.70 2.70 2.70 2.70 0.0M
2021-11-16 2.82 2.82 2.73 2.82 0.0M
2021-11-15 2.90 2.90 2.86 2.90 0.0M
2021-11-12 2.69 2.87 2.50 2.86 0.0M
2021-11-10 2.62 2.99 2.62 2.70 0.0M
2021-11-09 2.75 2.75 2.62 2.62 0.0M
2021-11-08 2.75 2.89 2.75 2.80 0.0M
2021-11-05 2.90 2.90 2.74 2.80 0.0M
2021-11-04 2.95 2.95 2.73 2.94 0.0M
2021-11-03 3.09 3.09 2.72 3.00 0.0M
2021-11-02 3.45 3.45 3.11 3.11 0.0M
2021-10-29 3.38 3.49 3.38 3.49 0.0M
2021-10-28 3.39 3.40 3.37 3.39 0.0M
2021-10-27 3.42 3.42 3.20 3.20 0.0M
2021-10-26 3.44 3.44 3.30 3.40 0.0M
2021-10-25 3.50 3.71 3.22 3.46 0.0M
2021-10-22 3.70 3.80 3.45 3.68 0.0M
2021-10-21 3.99 3.99 3.64 3.82 0.0M
2021-10-20 4.09 4.15 3.80 4.00 0.0M
2021-10-19 3.68 4.06 3.43 4.05 0.0M
2021-10-18 3.16 3.80 3.16 3.40 0.0M
2021-10-15 3.20 3.50 3.11 3.17 0.0M
2021-10-14 3.84 3.87 3.70 3.80 0.0M
2021-10-13 3.80 3.90 3.62 3.70 0.0M
2021-10-12 3.79 4.03 3.79 3.89 0.0M
2021-10-11 4.09 4.15 3.81 3.99 0.0M
2021-10-08 3.95 4.25 3.93 4.00 0.0M
2021-10-07 3.92 4.15 3.74 3.95 0.0M
2021-10-06 3.99 3.99 3.75 3.94 0.0M
2021-10-05 4.29 4.29 4.02 4.05 0.0M
2021-10-04 4.50 4.50 4.15 4.29 0.0M
2021-10-01 3.90 4.60 3.90 4.48 0.0M
2021-09-30 4.04 4.05 4.00 4.00 0.0M
2021-09-29 3.99 4.05 3.99 4.00 0.0M
2021-09-28 4.00 4.00 3.99 3.99 0.0M
2021-09-27 4.06 4.09 3.90 4.05 0.0M
2021-09-24 3.84 3.99 3.83 3.90 0.0M
2021-09-23 4.06 4.16 3.84 3.84 0.0M
2021-09-22 4.17 4.27 3.76 4.27 0.0M
2021-09-21 4.32 4.32 4.30 4.30 0.0M
2021-09-20 4.40 4.40 4.16 4.38 0.0M
2021-09-17 4.20 4.68 4.16 4.34 0.0M
2021-09-16 4.20 4.50 4.14 4.44 0.0M
2021-09-15 4.48 4.70 4.06 4.37 0.0M
2021-09-14 4.65 4.70 4.48 4.48 0.0M
2021-09-13 4.66 4.99 4.48 4.60 0.0M
2021-09-10 4.48 4.65 4.48 4.58 0.0M
2021-09-09 4.71 4.90 4.30 4.48 0.0M
2021-09-08 5.30 5.30 4.78 5.04 0.0M
2021-09-07 5.72 5.90 5.22 5.30 0.0M
2021-09-06 6.08 6.08 5.60 5.86 0.0M
2021-09-03 6.00 6.00 5.80 5.98 0.0M
2021-09-02 6.20 6.42 5.92 6.42 0.0M
2021-09-01 6.06 6.38 6.00 6.20 0.0M
2021-08-31 6.06 6.16 5.60 5.96 0.0M
2021-08-30 6.00 6.14 5.92 6.12 0.0M
2021-08-27 6.30 6.46 5.88 6.10 0.0M
2021-08-26 6.98 7.00 6.32 6.50 0.0M
2021-08-25 7.58 7.58 6.80 6.98 0.0M
2021-08-24 8.14 8.68 7.20 7.68 0.0M
2021-08-23 8.36 8.76 8.04 8.12 0.0M
2021-08-20 9.00 9.00 8.20 8.20 0.0M
2021-08-19 9.00 9.00 9.00 9.00 0.0M
2021-08-18 8.98 9.00 8.80 9.00 0.0M
2021-08-17 9.00 9.00 8.52 8.98 0.0M
2021-08-16 8.90 8.98 8.90 8.98 0.0M
2021-08-13 9.00 9.00 8.90 9.00 0.0M
2021-08-12 9.00 9.00 8.60 9.00 0.0M
2021-08-11 8.58 9.18 8.58 9.06 0.0M
2021-08-10 8.68 9.20 8.32 9.10 0.0M
2021-08-09 9.32 9.32 8.40 9.20 0.0M
2021-08-06 9.34 9.34 8.94 9.34 0.0M
2021-08-05 9.44 9.48 8.62 9.38 0.0M
2021-08-04 8.60 9.46 8.60 9.40 0.0M
2021-08-03 9.50 9.50 8.56 9.26 0.0M
2021-08-02 9.46 10.00 8.54 8.58 0.0M
2021-07-30 9.50 10.05 9.10 10.05 0.0M
2021-07-29 10.00 10.05 9.30 10.00 0.0M
2021-07-28 9.60 10.05 9.50 10.05 0.0M
2021-07-27 9.54 9.94 9.50 9.94 0.0M
2021-07-26 9.90 9.98 9.52 9.96 0.0M
2021-07-23 9.50 9.50 9.36 9.46 0.0M
2021-07-22 9.88 9.90 9.88 9.90 0.0M
2021-07-21 9.50 9.98 9.50 9.80 0.0M
2021-07-20 10.00 10.00 9.50 9.80 0.0M
2021-07-19 10.00 10.00 9.74 9.90 0.0M
2021-07-16 10.00 10.00 9.80 10.00 0.0M
2021-07-15 10.10 10.15 9.82 10.10 0.0M
2021-07-14 10.15 10.15 10.15 10.15 0.0M
2021-07-13 10.15 10.15 10.15 10.15 0.0M
2021-07-12 10.15 10.20 10.15 10.15 0.0M
2021-07-09 10.10 10.15 9.74 10.15 0.0M
2021-07-08 10.00 10.15 10.00 10.15 0.0M
2021-07-07 10.20 10.20 10.00 10.15 0.0M
2021-07-06 10.20 10.20 9.80 10.20 0.0M
2021-07-05 10.30 10.30 10.00 10.20 0.0M
2021-07-02 10.40 10.50 10.05 10.50 0.0M
2021-07-01 10.10 10.70 9.80 10.40 0.0M
2021-06-30 10.00 10.00 9.74 10.00 0.0M
2021-06-29 10.00 10.00 9.90 10.00 0.0M
2021-06-28 10.00 10.00 10.00 10.00 0.0M
2021-06-25 10.00 10.00 9.90 10.00 0.0M
2021-06-24 10.00 10.30 10.00 10.30 0.0M
2021-06-23 10.20 10.20 9.50 10.20 0.0M
2021-06-22 10.20 10.20 10.00 10.20 0.0M
2021-06-21 10.20 10.70 9.76 10.20 0.0M
2021-06-18 10.20 10.20 10.00 10.20 0.0M
2021-06-17 10.20 10.20 9.74 10.20 0.0M
2021-06-16 9.80 10.20 9.74 10.20 0.0M
2021-06-15 10.00 10.20 10.00 10.20 0.0M
2021-06-14 10.20 10.20 9.90 10.20 0.0M
2021-06-11 10.20 10.20 9.64 10.20 0.0M
2021-06-10 10.20 10.20 9.74 10.20 0.0M
2021-06-09 10.20 10.20 9.40 10.20 0.0M
2021-06-08 9.64 10.10 9.64 10.10 0.0M
2021-06-07 10.00 10.20 9.82 10.00 0.0M
2021-06-04 9.90 9.90 9.80 9.90 0.0M
2021-06-02 9.80 10.00 9.80 10.00 0.0M
2021-06-01 10.00 10.00 9.58 9.80 0.0M
2021-05-31 9.90 10.00 9.90 10.00 0.0M
2021-05-28 10.00 10.00 9.68 10.00 0.0M
2021-05-27 10.00 10.20 9.66 10.20 0.0M
2021-05-26 10.50 10.50 9.66 10.20 0.0M
2021-05-25 10.50 10.50 10.00 10.50 0.0M
2021-05-24 10.60 10.80 9.66 10.20 0.0M
2021-05-21 9.68 10.60 9.14 10.60 0.0M
2021-05-20 8.98 9.80 8.70 9.80 0.0M
2021-05-19 8.98 8.98 8.76 8.98 0.0M
2021-05-18 8.60 8.98 8.58 8.96 0.0M
2021-05-17 8.50 8.80 8.40 8.80 0.0M
2021-05-14 8.94 9.00 8.28 8.80 0.0M
2021-05-13 9.20 9.20 8.50 8.94 0.0M
2021-05-12 9.20 9.20 8.50 8.88 0.0M
2021-05-11 8.76 9.40 8.10 8.80 0.0M
2021-05-10 9.40 9.66 8.46 8.76 0.0M
2021-05-07 9.84 9.84 9.00 9.20 0.0M
2021-05-06 9.94 10.20 9.30 9.38 0.0M
2021-05-05 9.94 9.94 9.10 9.30 0.0M
2021-05-04 10.10 10.50 9.70 9.76 0.0M
2021-04-30 10.35 10.35 9.90 10.05 0.0M
2021-04-29 10.30 10.60 9.50 10.20 0.0M
2021-04-28 10.40 10.75 10.20 10.30 0.0M
2021-04-27 11.15 11.30 10.05 10.20 0.0M
2021-04-26 11.05 11.40 10.10 10.70 0.0M
2021-04-23 10.90 11.30 9.86 10.30 0.0M
2021-04-22 13.95 14.00 10.25 10.25 0.0M
2021-04-21 14.80 14.80 13.40 14.00 0.0M
2021-04-20 14.15 14.90 14.15 14.50 0.0M
2021-04-19 15.50 15.50 14.10 14.90 0.0M
2021-04-16 15.60 15.60 15.30 15.50 0.0M
2021-04-15 15.70 15.75 15.30 15.40 0.0M
2021-04-14 15.75 15.75 15.20 15.65 0.0M
2021-04-13 15.80 15.80 15.05 15.80 0.0M
2021-04-12 15.30 15.80 15.00 15.80 0.0M
2021-04-09 15.80 15.80 15.00 15.30 0.0M
2021-04-08 15.85 15.90 15.85 15.90 0.0M
2021-04-07 15.80 16.00 15.65 16.00 0.0M
2021-04-06 16.00 16.00 15.10 15.80 0.0M
2021-04-01 16.40 16.40 15.80 16.20 0.0M
2021-03-31 15.70 16.10 15.70 16.10 0.0M
2021-03-30 16.10 16.10 14.50 15.20 0.0M
2021-03-29 16.70 16.70 16.20 16.30 0.0M
2021-03-26 16.70 16.70 16.30 16.70 0.0M
2021-03-25 17.00 17.00 16.00 16.70 0.0M
2021-03-24 17.00 17.00 16.70 17.00 0.0M
2021-03-23 17.60 17.60 16.50 17.10 0.0M
2021-03-22 17.30 17.70 16.90 17.70 0.0M
2021-03-19 17.40 17.40 17.20 17.20 0.0M
2021-03-18 17.00 17.40 17.00 17.30 0.0M
2021-03-17 17.40 17.40 16.80 17.10 0.0M
2021-03-16 17.40 17.40 16.90 17.40 0.0M
2021-03-15 17.60 17.60 17.30 17.50 0.0M
2021-03-12 17.60 17.60 16.00 17.50 0.0M
2021-03-11 17.60 17.60 17.60 17.60 0.0M
2021-03-10 17.60 17.70 17.00 17.60 0.0M
2021-03-09 17.70 17.70 17.10 17.70 0.0M
2021-03-08 17.80 17.80 17.20 17.70 0.0M
2021-03-05 17.60 17.80 17.50 17.80 0.0M
2021-03-04 17.80 17.80 17.70 17.70 0.0M
2021-03-03 17.80 17.80 17.50 17.60 0.0M
2021-03-02 17.80 17.80 17.80 17.80 0.0M
2021-03-01 17.10 17.80 17.00 17.50 0.0M
2021-02-26 17.80 17.80 17.60 17.60 0.0M
2021-02-25 17.80 17.80 17.50 17.80 0.0M
2021-02-24 17.70 17.90 17.30 17.90 0.0M
2021-02-23 17.50 18.00 17.20 17.90 0.0M
2021-02-22 17.50 18.10 17.20 17.20 0.0M
2021-02-19 17.40 18.10 17.40 18.00 0.0M
2021-02-18 18.40 18.40 17.10 18.10 0.0M
2021-02-17 18.40 18.40 17.50 17.90 0.0M
2021-02-16 18.40 18.40 17.40 18.40 0.0M
2021-02-15 18.50 18.50 17.00 18.40 0.0M
2021-02-12 17.90 18.60 17.80 18.40 0.0M
2021-02-11 17.70 18.00 17.60 18.00 0.0M
2021-02-10 17.80 17.80 17.50 17.80 0.0M
2021-02-09 17.50 17.90 17.40 17.80 0.0M
2021-02-08 17.90 17.90 17.00 17.90 0.0M
2021-02-05 17.80 18.00 17.80 17.90 0.0M
2021-02-04 17.50 17.90 17.40 17.90 0.0M
2021-02-03 17.60 17.90 17.60 17.90 0.0M
2021-02-02 17.60 17.90 17.60 17.90 0.0M
2021-02-01 18.00 18.10 18.00 18.10 0.0M
2021-01-29 18.10 18.20 17.10 18.10 0.0M
2021-01-28 18.00 18.40 17.60 18.20 0.0M
2021-01-27 17.00 18.00 17.00 18.00 0.0M
2021-01-26 18.10 18.10 17.40 17.90 0.0M
2021-01-25 18.20 18.20 17.20 17.90 0.0M
2021-01-22 18.00 18.60 17.00 18.20 0.0M
2021-01-21 18.40 18.60 17.50 18.40 0.0M
2021-01-20 18.10 18.70 17.70 18.60 0.0M
2021-01-19 18.90 18.90 18.00 18.80 0.0M
2021-01-18 18.70 18.90 17.90 18.90 0.0M
2021-01-15 18.00 18.60 17.90 18.60 0.0M
2021-01-14 18.70 18.70 17.50 18.60 0.0M
2021-01-13 18.00 18.80 17.40 18.70 0.0M
2021-01-12 18.90 18.90 17.90 18.80 0.0M
2021-01-11 19.00 19.00 17.60 18.90 0.0M
2021-01-08 19.00 19.00 18.70 19.00 0.0M
2021-01-07 19.10 19.10 18.20 19.00 0.0M
2021-01-05 18.50 19.30 18.40 19.20 0.0M
2021-01-04 19.30 19.40 19.00 19.30 0.0M