WIG-gry

GRY
🏛️ poland →
23,061.34
Last Update: 2025-09-30
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
2022-12-30 13,919.51 14,099.77 13,879.76 14,013.86 0.0M
2022-12-29 13,714.43 13,990.48 13,714.43 13,972.23 0.0M
2022-12-28 13,788.38 13,903.86 13,671.19 13,682.66 0.0M
2022-12-27 14,045.43 14,082.49 13,746.05 13,773.29 0.0M
2022-12-23 13,833.05 14,087.32 13,745.65 14,016.19 0.0M
2022-12-22 14,092.65 14,139.13 13,813.34 13,860.63 0.0M
2022-12-21 13,953.89 14,150.73 13,913.23 14,101.27 0.0M
2022-12-20 13,832.13 14,037.22 13,785.33 13,966.13 0.0M
2022-12-19 14,207.66 14,298.32 13,933.67 13,972.35 0.0M
2022-12-16 13,884.97 14,405.41 13,798.81 14,254.10 0.0M
2022-12-15 14,782.70 14,828.29 14,027.89 14,027.89 0.0M
2022-12-14 14,704.60 15,095.98 14,629.42 15,095.98 0.0M
2022-12-13 14,514.15 14,875.28 14,355.93 14,691.70 0.0M
2022-12-12 14,193.10 14,595.89 14,062.74 14,428.08 0.0M
2022-12-09 13,883.23 14,229.48 13,812.23 14,164.18 0.0M
2022-12-08 14,021.75 14,083.07 13,705.42 13,817.78 0.0M
2022-12-07 14,116.86 14,155.80 13,943.56 14,017.23 0.0M
2022-12-06 13,997.61 14,221.12 13,779.13 14,137.77 0.0M
2022-12-05 14,171.32 14,416.10 13,987.45 14,002.71 0.0M
2022-12-02 13,676.97 14,125.52 13,597.49 13,999.76 0.0M
2022-12-01 14,423.42 14,423.42 13,636.48 13,644.51 0.0M
2022-11-30 14,138.21 14,353.99 13,927.45 14,149.62 0.0M
2022-11-29 14,904.65 14,907.97 13,842.14 14,079.80 0.0M
2022-11-28 14,758.01 14,843.12 14,564.58 14,658.74 0.0M
2022-11-25 14,865.75 15,097.22 14,799.41 14,800.06 0.0M
2022-11-24 14,802.63 14,942.57 14,674.03 14,859.10 0.0M
2022-11-23 14,625.16 14,885.52 14,488.59 14,609.01 0.0M
2022-11-22 14,597.93 14,900.44 14,477.17 14,550.06 0.0M
2022-11-21 14,892.39 14,962.70 14,257.60 14,472.09 0.0M
2022-11-18 15,166.88 15,583.02 14,917.60 14,917.60 0.0M
2022-11-17 15,103.80 15,208.89 14,870.54 15,072.82 0.0M
2022-11-16 15,118.99 15,389.18 15,007.26 15,007.56 0.0M
2022-11-15 15,428.57 15,428.57 14,958.30 15,222.71 0.0M
2022-11-14 14,977.47 15,357.29 14,945.95 15,123.63 0.0M
2022-11-10 14,330.49 14,903.54 14,277.46 14,764.47 0.0M
2022-11-09 14,361.11 14,480.53 14,184.24 14,397.33 0.0M
2022-11-08 14,280.64 14,507.43 14,131.44 14,419.77 0.0M
2022-11-07 14,732.78 14,919.90 14,252.48 14,407.08 0.0M
2022-11-04 14,263.17 14,696.15 14,213.20 14,662.41 0.0M
2022-11-03 14,200.52 14,314.73 13,977.59 14,212.84 0.0M
2022-11-02 13,854.61 14,418.08 13,643.75 14,418.08 0.0M
2022-10-31 13,464.76 13,824.85 13,363.33 13,739.92 0.0M
2022-10-28 13,045.23 13,486.21 12,934.45 13,458.96 0.0M
2022-10-27 13,215.11 13,247.79 12,974.62 13,097.90 0.0M
2022-10-26 12,882.65 13,322.89 12,821.19 13,263.82 0.0M
2022-10-25 12,958.57 13,056.13 12,799.32 12,881.52 0.0M
2022-10-24 13,033.04 13,354.48 12,989.15 13,041.92 0.0M
2022-10-21 12,868.68 13,130.32 12,790.01 12,888.16 0.0M
2022-10-20 13,014.04 13,034.28 12,784.17 12,925.48 0.0M
2022-10-19 13,191.57 13,240.16 12,913.72 12,913.72 0.0M
2022-10-18 13,133.69 13,486.88 12,987.59 13,111.98 0.0M
2022-10-17 12,635.30 12,911.50 12,496.81 12,911.12 0.0M
2022-10-14 12,582.55 12,776.43 12,443.71 12,545.96 0.0M
2022-10-13 12,518.21 12,736.74 12,253.83 12,365.97 0.0M
2022-10-12 12,987.29 12,989.66 12,531.40 12,546.10 0.0M
2022-10-11 12,404.78 12,998.62 12,357.25 12,998.62 0.0M
2022-10-10 12,537.45 12,671.19 12,459.56 12,545.42 0.0M
2022-10-07 12,286.50 12,748.24 12,197.52 12,748.24 0.0M
2022-10-06 12,447.06 12,478.44 12,128.51 12,359.63 0.0M
2022-10-05 12,837.07 13,133.83 12,201.02 12,233.91 0.0M
2022-10-04 12,128.39 12,211.90 11,948.32 12,138.06 0.0M
2022-10-03 11,548.54 11,915.98 11,232.44 11,899.68 0.0M
2022-09-30 11,353.10 11,640.96 11,208.48 11,548.88 0.0M
2022-09-29 12,044.13 12,104.98 11,289.94 11,332.82 0.0M
2022-09-28 11,615.42 11,934.30 11,500.29 11,895.44 0.0M
2022-09-27 11,648.67 11,987.35 11,541.33 11,783.57 0.0M
2022-09-26 10,935.39 11,758.01 10,803.99 11,691.07 0.0M
2022-09-23 10,723.39 11,032.35 10,666.61 10,819.60 0.0M
2022-09-22 10,540.69 10,891.41 10,540.69 10,683.20 0.0M
2022-09-21 10,645.84 10,811.34 10,521.52 10,659.23 0.0M
2022-09-20 10,793.56 10,845.42 10,628.08 10,745.67 0.0M
2022-09-19 11,124.97 11,328.55 10,653.69 10,770.36 0.0M
2022-09-16 10,961.14 10,982.55 10,617.41 10,722.52 0.0M
2022-09-15 10,900.96 11,117.77 10,818.19 11,043.55 0.0M
2022-09-14 10,523.55 10,949.49 10,505.12 10,949.49 0.0M
2022-09-13 10,595.31 10,900.63 10,512.90 10,615.87 0.0M
2022-09-12 10,731.33 10,731.33 10,307.19 10,508.39 0.0M
2022-09-09 10,397.10 10,703.42 10,337.91 10,703.42 0.0M
2022-09-08 10,165.98 10,451.07 10,030.67 10,245.77 0.0M
2022-09-07 10,010.55 10,293.62 9,804.20 9,893.51 0.0M
2022-09-06 10,211.28 10,226.43 9,884.56 9,915.81 0.0M
2022-09-05 10,161.81 10,335.59 10,128.19 10,194.20 0.0M
2022-09-02 10,195.65 10,241.79 10,069.39 10,237.82 0.0M
2022-09-01 10,272.18 10,293.76 10,075.35 10,165.53 0.0M
2022-08-31 10,243.87 10,497.03 10,233.41 10,362.50 0.0M
2022-08-30 10,204.38 10,372.00 10,143.32 10,164.81 0.0M
2022-08-29 10,164.54 10,213.57 10,017.39 10,188.01 0.0M
2022-08-26 10,300.29 10,517.95 10,187.14 10,355.68 0.0M
2022-08-25 10,441.22 10,508.09 10,223.53 10,290.52 0.0M
2022-08-24 10,368.58 10,403.91 10,223.77 10,341.18 0.0M
2022-08-23 10,434.33 10,530.50 10,354.00 10,379.17 0.0M
2022-08-22 10,741.18 10,799.67 10,511.75 10,511.75 0.0M
2022-08-19 11,093.10 11,108.71 10,899.33 10,902.92 0.0M
2022-08-18 11,286.12 11,361.56 11,090.23 11,181.99 0.0M
2022-08-17 11,233.55 11,298.36 11,173.14 11,285.93 0.0M
2022-08-16 11,387.70 11,496.36 11,149.53 11,208.46 0.0M
2022-08-12 11,439.83 11,439.83 11,191.78 11,267.94 0.0M
2022-08-11 11,085.72 11,416.91 11,028.85 11,363.80 0.0M
2022-08-10 10,775.06 11,068.44 10,672.12 11,039.01 0.0M
2022-08-09 11,036.97 11,100.94 10,713.82 10,730.67 0.0M
2022-08-08 11,088.55 11,088.55 10,844.21 11,012.85 0.0M
2022-08-05 11,085.95 11,236.82 11,020.26 11,067.30 0.0M
2022-08-04 10,708.12 11,112.15 10,653.76 11,052.79 0.0M
2022-08-03 10,513.30 10,695.51 10,484.21 10,660.55 0.0M
2022-08-02 10,602.29 10,632.09 10,404.79 10,460.48 0.0M
2022-08-01 10,539.24 10,655.98 10,353.24 10,637.34 0.0M
2022-07-29 10,531.60 10,618.43 10,461.66 10,604.73 0.0M
2022-07-28 10,643.42 10,668.80 10,389.91 10,430.57 0.0M
2022-07-27 10,572.36 10,602.89 10,236.10 10,431.37 0.0M
2022-07-26 10,541.83 10,582.19 10,400.98 10,493.14 0.0M
2022-07-25 11,164.59 11,166.39 10,573.56 10,573.56 0.0M
2022-07-22 10,792.41 11,301.93 10,788.50 11,282.37 0.0M
2022-07-21 10,892.42 10,923.16 10,674.19 10,745.17 0.0M
2022-07-20 10,985.94 10,986.98 10,697.88 10,880.05 0.0M
2022-07-19 10,787.11 10,864.38 10,637.49 10,849.00 0.0M
2022-07-18 10,934.81 10,962.50 10,644.85 10,853.25 0.0M
2022-07-15 10,853.38 11,061.26 10,774.01 10,774.01 0.0M
2022-07-14 11,071.37 11,144.51 10,748.32 10,837.42 0.0M
2022-07-13 11,430.76 11,434.11 10,958.89 11,076.66 0.0M
2022-07-12 11,614.43 11,659.47 11,395.40 11,411.62 0.0M
2022-07-11 11,666.68 11,797.99 11,569.14 11,723.29 0.0M
2022-07-08 11,637.20 11,768.43 11,401.33 11,660.96 0.0M
2022-07-07 11,175.37 11,638.62 11,111.96 11,638.62 0.0M
2022-07-06 10,635.79 11,225.78 10,591.96 11,099.30 0.0M
2022-07-05 11,058.43 11,058.43 10,331.49 10,618.42 0.0M
2022-07-04 11,183.31 11,183.31 10,892.91 10,996.58 0.0M
2022-07-01 10,896.09 11,173.27 10,814.73 11,123.87 0.0M
2022-06-30 11,075.30 11,391.04 10,960.04 10,995.38 0.0M
2022-06-29 10,984.48 11,248.97 10,879.88 11,248.97 0.0M
2022-06-28 10,962.35 11,166.74 10,951.20 11,144.97 0.0M
2022-06-27 10,864.11 10,914.68 10,722.25 10,881.49 0.0M
2022-06-24 10,558.89 10,819.44 10,525.56 10,800.34 0.0M
2022-06-23 10,373.39 10,582.81 10,331.75 10,514.17 0.0M
2022-06-22 10,404.90 10,516.98 10,278.79 10,466.31 0.0M
2022-06-21 10,706.10 10,712.65 10,516.82 10,553.76 0.0M
2022-06-20 10,413.42 10,642.12 10,413.42 10,642.12 0.0M
2022-06-17 10,291.13 10,561.09 10,286.08 10,366.77 0.0M
2022-06-15 10,468.69 10,473.35 10,309.65 10,470.41 0.0M
2022-06-14 10,224.81 10,468.40 10,057.41 10,407.02 0.0M
2022-06-13 10,489.69 10,583.12 10,188.17 10,188.17 0.0M
2022-06-10 10,788.77 10,912.21 10,488.37 10,706.57 0.0M
2022-06-09 11,391.65 11,488.73 10,770.18 10,841.32 0.0M
2022-06-08 11,765.68 11,786.73 11,557.52 11,565.49 0.0M
2022-06-07 11,798.38 11,873.84 11,609.96 11,761.86 0.0M
2022-06-06 11,643.09 11,985.61 11,607.84 11,886.74 0.0M
2022-06-03 12,016.72 12,086.98 11,619.14 11,622.57 0.0M
2022-06-02 11,980.03 12,037.58 11,825.80 11,961.50 0.0M
2022-06-01 12,043.79 12,142.37 11,990.00 11,998.28 0.0M
2022-05-31 12,287.73 12,289.88 11,978.87 12,013.53 0.0M
2022-05-30 12,415.71 12,663.90 12,300.78 12,350.99 0.0M
2022-05-27 12,218.45 12,233.52 11,785.79 12,204.91 0.0M
2022-05-26 11,884.21 12,124.61 11,711.10 12,066.59 0.0M
2022-05-25 12,044.31 12,059.27 11,703.92 11,851.60 0.0M
2022-05-24 12,518.72 12,586.22 12,035.92 12,035.92 0.0M
2022-05-23 12,899.28 13,042.16 12,556.83 12,646.62 0.0M
2022-05-20 12,650.09 12,952.22 12,585.20 12,736.93 0.0M
2022-05-19 12,450.11 12,655.03 12,376.86 12,573.34 0.0M
2022-05-18 13,150.22 13,212.86 12,726.00 12,739.61 0.0M
2022-05-17 12,637.99 13,303.14 12,592.79 13,179.70 0.0M
2022-05-16 12,806.02 12,912.68 12,519.76 12,559.46 0.0M
2022-05-13 12,611.49 12,902.44 12,492.04 12,836.69 0.0M
2022-05-12 12,606.66 12,670.55 12,237.00 12,505.99 0.0M
2022-05-11 12,494.47 12,927.95 12,494.47 12,902.99 0.0M
2022-05-10 12,604.84 12,708.96 12,338.46 12,549.40 0.0M
2022-05-09 12,597.37 12,691.84 12,421.67 12,441.80 0.0M
2022-05-06 12,649.13 12,760.14 12,428.52 12,752.71 0.0M
2022-05-05 13,387.14 13,444.46 12,833.56 12,902.85 0.0M
2022-05-04 12,824.28 13,271.19 12,656.21 13,245.98 0.0M
2022-05-02 12,943.55 13,011.05 12,691.97 12,866.31 0.0M
2022-04-29 13,355.84 13,488.29 12,900.82 13,013.54 0.0M
2022-04-28 13,663.36 13,663.36 13,121.80 13,217.08 0.0M
2022-04-27 13,502.68 13,734.23 13,266.07 13,576.73 0.0M
2022-04-26 13,896.86 13,969.90 13,440.45 13,523.83 0.0M
2022-04-25 13,461.64 13,844.81 13,357.83 13,806.41 0.0M
2022-04-22 13,569.77 13,569.77 13,569.77 13,569.77 0.0M
2022-04-21 14,481.29 14,560.29 13,643.37 13,710.95 0.0M
2022-04-20 15,327.58 15,531.61 14,366.38 14,366.38 0.0M
2022-04-19 16,535.07 16,535.07 15,311.67 15,315.08 0.0M
2022-04-14 16,536.05 16,843.89 16,296.39 16,613.95 0.0M
2022-04-13 16,779.21 16,873.02 16,651.52 16,803.39 0.0M
2022-04-12 17,183.27 17,197.88 16,695.17 16,695.17 0.0M
2022-04-11 16,816.53 17,299.57 16,792.56 17,299.57 0.0M
2022-04-08 17,273.15 17,277.07 16,885.20 16,930.59 0.0M
2022-04-07 17,477.72 17,519.69 17,146.45 17,151.34 0.0M
2022-04-06 17,450.39 17,473.82 17,184.93 17,395.71 0.0M
2022-04-05 17,462.11 17,787.55 17,416.38 17,472.89 0.0M
2022-04-04 17,483.88 17,523.18 17,219.70 17,359.98 0.0M
2022-04-01 17,361.95 17,542.53 17,261.20 17,504.97 0.0M
2022-03-31 17,933.56 18,018.17 17,338.52 17,338.52 0.0M
2022-03-30 17,847.98 18,092.51 17,767.25 18,018.02 0.0M
2022-03-29 17,726.60 17,875.51 17,524.40 17,739.12 0.0M
2022-03-28 17,540.82 17,792.20 17,502.74 17,622.39 0.0M
2022-03-25 17,608.68 17,868.83 17,479.99 17,580.88 0.0M
2022-03-24 17,653.27 17,691.12 17,376.66 17,589.54 0.0M
2022-03-23 17,506.52 17,964.78 17,481.08 17,676.03 0.0M
2022-03-22 18,127.08 18,127.08 17,260.98 17,439.73 0.0M
2022-03-21 17,183.84 17,295.65 16,984.00 17,244.71 0.0M