WIG-gry

GRY
🏛️ poland →
21,970.89
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 21,767.71 21,793.35 21,734.00 21,793.35 0.0K
09:05 21,760.86 21,881.30 21,760.86 21,838.41 0.0K
09:10 21,808.53 21,824.66 21,787.35 21,787.57 0.0K
09:15 21,768.51 21,768.51 21,674.92 21,674.92 0.0K
09:20 21,674.88 21,691.73 21,653.77 21,653.77 0.0K
09:25 21,669.24 21,669.24 21,639.33 21,639.33 0.0K
09:30 21,668.83 21,669.30 21,643.36 21,643.36 0.0K
09:35 21,607.27 21,648.20 21,607.27 21,648.20 0.0K
09:40 21,678.14 21,692.31 21,670.62 21,670.62 0.0K
09:45 21,685.33 21,685.43 21,678.40 21,678.40 0.0K
09:50 21,673.82 21,673.82 21,638.12 21,652.84 0.0K
09:55 21,638.62 21,639.13 21,606.00 21,606.00 0.0K
10:00 21,621.65 21,624.06 21,601.75 21,624.06 0.0K
10:05 21,640.42 21,641.27 21,627.02 21,627.02 0.0K
10:10 21,645.05 21,649.10 21,604.79 21,604.79 0.0K
10:15 21,621.54 21,669.17 21,621.54 21,669.17 0.0K
10:20 21,683.88 21,683.88 21,629.51 21,636.63 0.0K
10:25 21,672.34 21,672.34 21,607.75 21,629.12 0.0K
10:30 21,629.12 21,643.36 21,629.12 21,643.36 0.0K
10:35 21,641.26 21,641.26 21,621.54 21,625.46 0.0K
10:40 21,611.69 21,628.05 21,597.45 21,628.05 0.0K
10:45 21,605.40 21,620.12 21,574.93 21,604.37 0.0K
10:50 21,591.96 21,599.74 21,584.43 21,599.74 0.0K
10:55 21,607.23 21,607.23 21,576.47 21,599.45 0.0K
11:00 21,605.53 21,605.53 21,567.56 21,572.93 0.0K
11:05 21,571.55 21,571.55 21,555.09 21,564.26 0.0K
11:10 21,571.94 21,572.13 21,562.58 21,562.58 0.0K
11:15 21,557.44 21,567.76 21,557.44 21,567.76 0.0K
11:20 21,567.10 21,567.10 21,542.43 21,542.43 0.0K
11:25 21,551.17 21,551.17 21,549.43 21,549.43 0.0K
11:30 21,542.31 21,586.69 21,542.31 21,581.32 0.0K
11:35 21,584.16 21,589.72 21,581.70 21,581.70 0.0K
11:40 21,581.12 21,604.59 21,558.45 21,604.59 0.0K
11:45 21,597.23 21,597.56 21,560.54 21,560.54 0.0K
11:50 21,591.97 21,591.97 21,578.01 21,578.01 0.0K
11:55 21,563.30 21,581.47 21,563.18 21,581.47 0.0K
12:00 21,596.18 21,596.42 21,582.40 21,582.44 0.0K
12:05 21,609.20 21,618.41 21,595.91 21,596.73 0.0K
12:10 21,590.32 21,614.17 21,590.32 21,613.22 0.0K
12:15 21,611.37 21,643.10 21,611.37 21,641.51 0.0K
12:20 21,641.27 21,641.27 21,618.42 21,625.78 0.0K
12:25 21,633.61 21,641.67 21,627.19 21,641.67 0.0K
12:30 21,634.31 21,638.88 21,617.50 21,617.50 0.0K
12:35 21,617.61 21,623.12 21,607.91 21,607.91 0.0K
12:40 21,608.61 21,618.61 21,601.35 21,603.89 0.0K
12:45 21,604.83 21,604.83 21,588.73 21,596.49 0.0K
12:50 21,618.57 21,618.57 21,608.02 21,608.02 0.0K
12:55 21,616.13 21,623.39 21,608.77 21,615.20 0.0K
13:00 21,621.68 21,636.35 21,621.68 21,636.35 0.0K
13:05 21,651.73 21,651.73 21,632.80 21,632.80 0.0K
13:10 21,633.03 21,645.50 21,633.03 21,645.50 0.0K
13:15 21,645.50 21,659.08 21,637.00 21,651.01 0.0K
13:20 21,645.97 21,678.76 21,645.97 21,671.40 0.0K
13:25 21,671.30 21,671.30 21,656.11 21,663.47 0.0K
13:30 21,660.21 21,682.99 21,660.21 21,675.83 0.0K
13:35 21,683.19 21,691.96 21,683.19 21,691.96 0.0K
13:40 21,690.90 21,701.82 21,690.90 21,701.82 0.0K
13:45 21,717.48 21,746.83 21,702.88 21,723.39 0.0K
13:50 21,745.46 21,811.79 21,745.46 21,811.79 0.0K
13:55 21,804.45 21,811.80 21,789.73 21,810.86 0.0K
14:00 21,796.29 21,796.29 21,787.86 21,787.86 0.0K
14:05 21,802.43 21,802.43 21,772.43 21,772.43 0.0K
14:10 21,750.36 21,774.94 21,750.36 21,760.23 0.0K
14:15 21,777.72 21,785.79 21,777.72 21,785.79 0.0K
14:20 21,793.15 21,793.15 21,778.68 21,784.39 0.0K
14:25 21,792.62 21,838.75 21,779.55 21,838.75 0.0K
14:30 21,816.67 21,834.52 21,816.67 21,834.52 0.0K
14:35 21,819.70 21,819.70 21,810.93 21,818.20 0.0K
14:40 21,824.81 21,834.02 21,824.81 21,834.02 0.0K
14:45 21,843.55 21,871.61 21,843.55 21,869.19 0.0K
14:50 21,876.55 21,891.26 21,861.83 21,872.46 0.0K
14:55 21,873.58 21,880.30 21,854.91 21,880.30 0.0K
15:00 21,866.24 21,882.88 21,860.00 21,868.17 0.0K
15:05 21,860.85 21,862.46 21,855.10 21,862.46 0.0K
15:10 21,855.10 21,861.83 21,849.68 21,861.83 0.0K
15:15 21,845.09 21,859.81 21,837.26 21,837.26 0.0K
15:20 21,837.26 21,887.20 21,837.26 21,887.20 0.0K
15:25 21,887.82 21,887.82 21,867.26 21,867.77 0.0K
15:30 21,867.77 21,876.29 21,854.22 21,854.22 0.0K
15:35 21,838.32 21,862.20 21,833.96 21,833.96 0.0K
15:40 21,818.19 21,820.64 21,811.07 21,820.64 0.0K
15:45 21,819.58 21,826.82 21,802.69 21,812.95 0.0K
15:50 21,810.84 21,810.84 21,796.68 21,806.04 0.0K
15:55 21,789.95 21,829.47 21,789.95 21,829.47 0.0K
16:00 21,822.85 21,841.62 21,822.85 21,841.62 0.0K
16:05 21,841.76 21,867.20 21,841.76 21,867.20 0.0K
16:10 21,852.49 21,872.78 21,850.61 21,872.78 0.0K
16:15 21,872.78 21,872.78 21,858.14 21,865.02 0.0K
16:20 21,879.27 21,890.20 21,879.27 21,890.20 0.0K
16:25 21,896.24 21,896.24 21,865.82 21,865.82 0.0K
16:30 21,874.39 21,889.27 21,874.39 21,888.97 0.0K
16:35 21,881.61 21,913.54 21,881.61 21,913.54 0.0K
16:40 21,913.54 22,030.44 21,913.54 22,015.47 0.0K
16:45 22,051.24 22,053.52 22,024.86 22,024.86 0.0K
16:50 22,017.54 22,017.54 22,017.54 22,017.54 0.0K
16:55 22,017.54 22,017.54 22,017.54 22,017.54 0.0K
17:00 22,017.54 22,017.54 21,970.89 21,970.89 0.0K
17:05 21,970.89 21,970.89 21,970.89 21,970.89 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 21,767.71 22,053.52 21,542.31 21,970.89 0.0M
2025-09-25 21,792.65 21,867.96 21,622.55 21,771.28 0.0M
2025-09-24 21,849.75 21,918.47 21,699.24 21,875.01 0.0M
2025-09-23 22,299.95 22,345.11 21,858.40 21,858.40 0.0M
2025-09-22 22,068.21 22,350.16 21,897.61 22,243.58 0.0M
2025-09-19 22,412.99 22,504.13 21,836.11 21,925.82 0.0M
2025-09-18 22,021.83 22,431.61 22,021.83 22,431.61 0.0M
2025-09-17 22,052.19 22,052.19 21,880.40 21,986.57 0.0M
2025-09-16 22,030.81 22,101.02 21,904.56 22,030.65 0.0M
2025-09-15 21,862.11 22,094.37 21,774.26 22,014.39 0.0M
2025-09-12 21,948.17 22,003.06 21,612.81 21,661.85 0.0M
2025-09-11 21,809.79 22,006.41 21,698.85 21,874.08 0.0M
2025-09-10 21,772.81 22,071.35 21,617.15 21,845.31 0.0M
2025-09-09 21,891.73 21,891.73 21,590.36 21,677.46 0.0M
2025-09-08 21,602.84 21,908.78 21,402.16 21,849.61 0.0M
2025-09-05 21,679.38 21,769.48 21,492.03 21,520.37 0.0M
2025-09-04 21,310.89 21,694.72 21,210.75 21,549.72 0.0M
2025-09-03 21,493.28 21,657.12 21,213.34 21,213.34 0.0M
2025-09-02 21,254.57 21,565.19 21,054.75 21,443.21 0.0M
2025-09-01 21,703.28 22,061.54 20,950.69 21,195.13 0.0M
2025-08-29 22,068.63 22,068.63 21,260.67 21,636.95 0.0M
2025-08-28 22,131.15 22,199.85 21,558.13 21,831.59 0.0M
2025-08-27 22,361.75 22,526.56 21,925.23 22,061.96 0.0M
2025-08-26 22,013.14 22,637.31 21,897.66 22,258.89 0.0M
2025-08-25 22,010.56 22,233.07 21,898.56 22,131.14 0.0M
2025-08-22 22,190.10 22,576.93 21,821.98 22,038.73 0.0M
2025-08-21 21,639.53 22,360.48 21,639.53 22,277.56 0.0M
2025-08-20 21,652.41 21,903.56 21,550.53 21,599.76 0.0M
2025-08-19 21,874.18 22,054.94 21,561.15 21,789.12 0.0M
2025-08-18 21,211.51 21,923.69 21,100.61 21,841.81 0.0M
2025-08-14 21,759.98 21,776.55 21,104.73 21,212.75 0.0M
2025-08-13 21,830.65 22,121.86 21,695.00 21,833.10 0.0M
2025-08-12 21,770.90 21,881.36 21,588.91 21,650.31 0.0M
2025-08-11 21,950.29 22,424.72 21,795.67 21,914.43 0.0M
2025-08-08 21,390.32 22,021.14 21,348.17 21,965.89 0.0M
2025-08-07 21,464.56 21,691.50 21,285.18 21,405.46 0.0M
2025-08-06 21,142.17 21,376.46 21,091.78 21,342.42 0.0M
2025-08-05 21,376.51 21,672.95 21,025.99 21,194.91 0.0M
2025-08-04 21,317.79 21,380.62 20,855.66 21,266.57 0.0M
2025-08-01 21,496.83 21,557.59 21,155.43 21,261.99 0.0M
2025-07-31 21,828.58 21,895.29 21,518.88 21,602.32 0.0M
2025-07-30 21,570.34 21,870.03 21,509.09 21,810.29 0.0M
2025-07-29 21,730.77 21,887.28 21,618.78 21,657.05 0.0M
2025-07-28 21,983.23 21,999.67 21,407.45 21,510.80 0.0M
2025-07-25 21,614.17 21,824.82 21,415.42 21,756.05 0.0M
2025-07-24 22,230.54 22,370.00 21,686.93 21,770.69 0.0M
2025-07-23 22,007.62 22,191.96 21,671.22 22,023.37 0.0M
2025-07-22 22,477.44 22,478.88 21,742.50 21,921.02 0.0M
2025-07-21 22,968.67 23,069.00 22,405.30 22,639.44 0.0M
2025-07-18 22,875.26 23,222.25 22,678.86 22,985.58 0.0M
2025-07-17 22,756.27 22,790.57 22,307.29 22,790.57 0.0M
2025-07-16 22,548.76 22,752.94 22,428.69 22,676.97 0.0M
2025-07-15 23,029.40 23,079.43 22,605.43 22,737.25 0.0M
2025-07-14 22,806.71 22,961.65 22,689.44 22,893.71 0.0M
2025-07-11 22,646.11 22,892.17 22,551.54 22,892.17 0.0M
2025-07-10 23,028.60 23,058.96 22,713.11 22,804.44 0.0M
2025-07-09 23,344.13 23,377.47 22,784.84 22,898.47 0.0M
2025-07-08 23,508.75 23,668.50 23,147.54 23,265.16 0.0M
2025-07-07 23,101.62 23,504.84 22,925.33 23,284.74 0.0M
2025-07-04 22,740.44 22,962.42 22,740.44 22,962.42 0.0M
2025-07-03 22,950.35 23,227.99 22,825.02 22,911.97 0.0M
2025-07-02 23,195.70 23,195.70 22,749.23 22,923.04 0.0M
2025-07-01 23,741.16 23,819.29 23,292.79 23,368.90 0.0M
2025-06-30 23,580.89 24,164.67 23,580.89 23,743.60 0.0M
2025-06-27 23,449.31 23,520.83 23,036.46 23,343.60 0.0M
2025-06-26 23,318.02 23,352.64 23,012.58 23,273.18 0.0M
2025-06-25 23,381.20 23,444.54 23,182.63 23,242.62 0.0M
2025-06-24 23,203.41 23,511.45 23,177.61 23,298.65 0.0M
2025-06-23 22,702.48 23,118.66 22,498.13 22,948.52 0.0M
2025-06-20 22,911.90 23,085.10 22,785.91 22,915.41 0.0M
2025-06-18 22,581.05 22,913.03 22,532.29 22,913.03 0.0M
2025-06-17 22,474.01 22,663.34 22,029.94 22,649.07 0.0M
2025-06-16 23,129.91 23,129.91 22,425.70 22,547.96 0.0M
2025-06-13 22,522.28 22,994.67 22,522.28 22,994.67 0.0M
2025-06-12 22,616.72 23,254.07 22,469.86 22,809.64 0.0M
2025-06-11 22,738.90 22,767.55 22,256.02 22,767.55 0.0M
2025-06-10 22,637.89 22,933.28 22,532.83 22,880.86 0.0M
2025-06-09 22,610.77 22,987.10 22,473.91 22,757.36 0.0M
2025-06-06 21,813.02 22,724.29 21,507.38 22,696.30 0.0M
2025-06-05 21,706.03 22,395.29 21,493.21 22,085.34 0.0M
2025-06-04 20,317.31 22,172.16 20,317.31 22,027.83 0.0M
2025-06-03 19,580.98 20,461.52 19,161.06 20,448.00 0.0M
2025-06-02 19,205.74 19,801.20 19,170.17 19,352.90 0.0M
2025-05-30 19,263.86 19,645.59 19,190.12 19,390.47 0.0M
2025-05-29 19,770.11 19,972.08 19,203.64 19,302.29 0.0M
2025-05-28 19,411.23 19,419.14 19,166.43 19,207.79 0.0M
2025-05-27 19,350.82 19,390.54 19,177.61 19,294.60 0.0M
2025-05-26 19,315.15 19,371.59 19,163.84 19,271.93 0.0M
2025-05-23 19,323.07 19,329.40 18,744.76 19,108.32 0.0M
2025-05-22 19,520.73 19,520.73 19,073.65 19,258.05 0.0M
2025-05-21 19,864.93 19,949.35 19,592.26 19,610.57 0.0M
2025-05-20 20,187.48 20,267.45 19,900.31 19,985.87 0.0M
2025-05-19 20,090.22 20,167.26 19,793.41 20,136.23 0.0M
2025-05-16 20,318.57 20,407.97 19,968.37 20,067.97 0.0M
2025-05-15 20,152.75 20,227.07 19,945.22 20,049.84 0.0M
2025-05-14 20,701.71 20,729.56 20,098.57 20,255.47 0.0M
2025-05-13 21,011.32 21,144.77 20,494.23 20,779.90 0.0M
2025-05-12 21,061.11 21,307.79 20,870.97 21,048.64 0.0M
2025-05-09 20,887.32 21,090.42 20,813.62 20,904.75 0.0M
2025-05-08 20,935.79 21,159.98 20,739.05 21,025.44 0.0M
2025-05-07 21,033.08 21,172.10 20,858.08 21,012.18 0.0M
2025-05-06 21,529.61 21,529.61 20,695.88 20,905.69 0.0M
2025-05-05 21,678.49 21,833.98 21,185.26 21,483.37 0.0M
2025-05-02 20,204.95 22,002.51 20,103.67 22,002.51 0.0M
2025-04-30 20,289.33 20,357.50 19,978.04 20,136.73 0.0M
2025-04-29 19,818.68 20,260.68 19,816.56 20,238.65 0.0M
2025-04-28 19,563.68 19,837.58 19,558.40 19,820.76 0.0M
2025-04-25 19,604.71 19,690.09 19,433.05 19,525.97 0.0M
2025-04-24 19,386.57 19,592.98 19,009.98 19,592.98 0.0M
2025-04-23 19,716.33 19,809.80 19,521.41 19,580.95 0.0M
2025-04-22 19,208.24 19,495.47 19,179.85 19,495.47 0.0M
2025-04-17 19,180.03 19,279.81 19,051.07 19,211.24 0.0M
2025-04-16 19,101.83 19,309.67 18,841.74 19,150.59 0.0M
2025-04-15 19,026.60 19,298.93 19,002.05 19,196.27 0.0M
2025-04-14 18,675.50 19,024.54 18,376.14 19,024.54 0.0M
2025-04-11 18,464.23 18,613.80 18,151.32 18,378.50 0.0M
2025-04-10 18,584.90 18,584.90 18,158.63 18,470.35 0.0M
2025-04-09 17,995.20 18,278.07 17,380.30 17,555.77 0.0M
2025-04-08 18,008.06 18,691.55 17,924.12 18,588.36 0.0M
2025-04-07 17,619.68 18,225.50 17,080.36 17,879.33 0.0M
2025-04-04 18,401.55 19,272.98 18,401.55 18,462.60 0.0M
2025-04-03 18,604.25 18,827.38 18,471.76 18,503.97 0.0M
2025-04-02 18,351.45 18,993.05 18,038.63 18,881.62 0.0M
2025-04-01 18,698.40 18,726.01 18,326.24 18,408.09 0.0M
2025-03-31 18,827.34 19,042.32 18,388.60 18,500.92 0.0M
2025-03-28 18,251.42 19,121.85 18,171.88 18,992.08 0.0M
2025-03-27 18,571.04 18,622.32 18,138.64 18,388.19 0.0M
2025-03-26 18,938.82 18,938.82 17,728.89 18,511.18 0.0M
2025-03-25 19,487.64 19,882.31 19,367.37 19,882.31 0.0M
2025-03-24 19,454.03 19,528.34 19,267.29 19,424.23 0.0M
2025-03-21 19,372.88 19,569.56 19,100.15 19,294.15 0.0M
2025-03-20 19,013.46 19,330.44 18,825.35 19,330.44 0.0M
2025-03-19 18,792.31 19,148.53 18,705.23 19,050.87 0.0M
2025-03-18 18,872.75 19,034.44 18,654.28 18,910.03 0.0M
2025-03-17 18,800.63 18,977.26 18,684.54 18,768.77 0.0M
2025-03-14 18,535.49 18,757.39 18,476.14 18,749.75 0.0M
2025-03-13 18,154.02 18,570.84 18,116.14 18,535.33 0.0M
2025-03-12 18,370.48 18,479.22 18,173.77 18,284.69 0.0M
2025-03-11 18,564.46 18,714.03 18,122.75 18,237.44 0.0M
2025-03-10 18,603.13 18,726.84 18,310.92 18,464.07 0.0M
2025-03-07 18,744.47 18,899.64 18,518.41 18,703.92 0.0M
2025-03-06 18,935.61 19,036.47 18,319.42 18,726.27 0.0M
2025-03-05 19,044.60 19,419.33 18,811.22 18,969.68 0.0M
2025-03-04 18,863.34 19,000.62 18,670.04 18,710.74 0.0M
2025-03-03 19,144.69 19,266.04 18,824.99 19,143.24 0.0M
2025-02-28 18,755.65 19,272.93 18,754.56 19,173.45 0.0M
2025-02-27 19,144.05 19,164.96 18,747.20 18,908.28 0.0M
2025-02-26 19,175.89 19,313.62 19,047.44 19,313.62 0.0M
2025-02-25 19,294.24 19,377.52 18,980.67 19,150.74 0.0M
2025-02-24 19,629.99 19,640.57 19,140.59 19,232.61 0.0M
2025-02-21 19,608.33 19,924.26 19,576.48 19,722.09 0.0M
2025-02-20 19,530.12 19,829.02 19,422.37 19,515.84 0.0M
2025-02-19 19,867.97 20,464.48 19,516.69 19,690.67 0.0M
2025-02-18 19,939.93 19,939.93 19,728.85 19,780.91 0.0M
2025-02-17 19,582.70 19,936.02 19,464.76 19,856.84 0.0M
2025-02-14 19,601.39 19,812.31 19,376.63 19,593.97 0.0M
2025-02-13 19,904.16 19,904.16 19,351.47 19,576.97 0.0M
2025-02-12 19,409.37 20,269.36 19,409.37 19,767.00 0.0M
2025-02-11 18,976.40 19,404.00 18,911.48 19,404.00 0.0M
2025-02-10 18,919.78 18,969.66 18,749.36 18,969.66 0.0M
2025-02-07 18,908.22 18,989.23 18,704.53 18,746.49 0.0M
2025-02-06 19,143.42 19,259.40 18,604.30 18,871.18 0.0M
2025-02-05 18,527.34 19,073.69 18,493.10 19,029.01 0.0M
2025-02-04 18,103.79 18,536.46 18,082.48 18,519.94 0.0M
2025-02-03 17,871.70 18,185.03 17,766.67 18,056.53 0.0M
2025-01-31 18,270.20 18,297.46 18,059.66 18,245.10 0.0M
2025-01-30 17,793.76 18,256.47 17,793.76 18,256.47 0.0M
2025-01-29 17,713.04 18,030.88 17,703.22 17,737.21 0.0M
2025-01-28 17,864.96 17,912.05 17,511.94 17,642.57 0.0M
2025-01-27 17,623.89 17,828.18 17,488.50 17,742.89 0.0M
2025-01-24 18,074.86 18,306.04 17,754.98 17,888.27 0.0M
2025-01-23 18,173.75 18,350.85 17,972.72 18,266.71 0.0M
2025-01-22 18,978.48 19,111.68 18,031.89 18,222.78 0.0M
2025-01-21 18,530.49 19,020.62 18,410.63 19,020.62 0.0M
2025-01-20 18,627.90 18,903.62 18,534.98 18,581.84 0.0M
2025-01-17 17,776.12 18,766.05 17,776.12 18,689.86 0.0M
2025-01-16 16,970.89 17,963.15 16,875.66 17,834.14 0.0M
2025-01-15 16,724.99 16,900.86 16,542.93 16,900.86 0.0M
2025-01-14 16,586.95 16,769.25 16,510.74 16,722.70 0.0M
2025-01-13 16,663.33 16,663.33 16,437.23 16,589.18 0.0M
2025-01-10 16,536.18 16,779.94 16,435.29 16,772.14 0.0M
2025-01-09 16,190.32 16,537.29 16,190.32 16,537.29 0.0M
2025-01-08 16,843.58 16,843.58 16,078.44 16,165.39 0.0M
2025-01-07 17,076.67 17,356.17 16,821.69 16,836.26 0.0M
2025-01-03 16,844.62 17,202.20 16,775.58 17,013.44 0.0M
2025-01-02 16,593.87 17,066.65 16,525.94 16,801.03 0.0M