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
2023-12-29 13,007.88 13,062.38 12,882.05 12,882.05 0.0M
2023-12-28 13,013.65 13,139.87 12,958.37 13,013.63 0.0M
2023-12-27 13,149.16 13,149.16 12,873.15 12,907.87 0.0M
2023-12-22 12,989.08 13,108.22 12,949.64 13,079.15 0.0M
2023-12-21 12,946.86 13,105.07 12,859.69 13,017.94 0.0M
2023-12-20 13,133.35 13,284.33 13,019.94 13,019.94 0.0M
2023-12-19 13,024.93 13,311.76 13,019.02 13,104.99 0.0M
2023-12-18 13,038.12 13,117.08 12,849.03 13,050.18 0.0M
2023-12-15 13,007.81 13,156.73 12,956.08 13,038.23 0.0M
2023-12-14 12,985.21 13,048.25 12,913.17 12,971.87 0.0M
2023-12-13 12,806.20 12,927.21 12,747.69 12,904.94 0.0M
2023-12-12 12,889.70 12,915.35 12,757.14 12,847.03 0.0M
2023-12-11 12,764.04 12,943.13 12,707.61 12,876.64 0.0M
2023-12-08 12,412.80 12,751.57 12,412.80 12,751.57 0.0M
2023-12-07 12,443.90 12,502.32 12,356.14 12,404.48 0.0M
2023-12-06 12,511.76 12,593.19 12,429.57 12,434.09 0.0M
2023-12-05 12,423.73 12,551.41 12,353.10 12,419.47 0.0M
2023-12-04 12,685.88 12,685.88 12,363.86 12,377.66 0.0M
2023-12-01 12,478.56 12,741.27 12,395.80 12,716.30 0.0M
2023-11-30 12,289.88 12,639.02 12,241.41 12,558.05 0.0M
2023-11-29 13,119.02 13,160.66 12,203.74 12,203.74 0.0M
2023-11-28 12,686.49 12,734.56 12,504.96 12,666.80 0.0M
2023-11-27 13,041.57 13,137.55 12,728.25 12,728.25 0.0M
2023-11-24 12,927.04 13,018.70 12,819.14 13,010.65 0.0M
2023-11-23 13,166.97 13,189.87 12,884.46 12,884.46 0.0M
2023-11-22 13,193.94 13,297.80 13,022.96 13,184.59 0.0M
2023-11-21 13,236.73 13,358.81 13,160.68 13,197.80 0.0M
2023-11-20 13,102.59 13,435.72 13,100.82 13,163.44 0.0M
2023-11-17 12,914.25 13,062.03 12,902.39 13,054.26 0.0M
2023-11-16 13,065.76 13,097.64 12,872.11 12,940.71 0.0M
2023-11-15 13,099.44 13,261.82 12,890.72 13,055.11 0.0M
2023-11-14 12,259.86 13,070.91 12,236.97 13,070.91 0.0M
2023-11-13 12,752.10 12,814.53 12,515.46 12,534.26 0.0M
2023-11-10 12,821.33 12,821.33 12,593.58 12,727.65 0.0M
2023-11-09 12,699.11 12,951.42 12,612.44 12,871.15 0.0M
2023-11-08 12,810.54 12,935.27 12,670.33 12,724.36 0.0M
2023-11-07 12,789.82 12,881.59 12,601.49 12,846.68 0.0M
2023-11-06 13,015.14 13,140.99 12,833.59 12,867.17 0.0M
2023-11-03 12,682.11 12,986.00 12,644.40 12,941.30 0.0M
2023-11-02 12,601.44 12,718.95 12,499.46 12,708.45 0.0M
2023-10-31 12,475.85 12,570.08 12,433.70 12,433.70 0.0M
2023-10-30 12,667.76 12,763.70 12,439.53 12,449.37 0.0M
2023-10-27 12,647.07 12,814.79 12,568.94 12,595.90 0.0M
2023-10-26 12,489.06 12,741.82 12,455.41 12,640.02 0.0M
2023-10-25 12,438.03 12,615.04 12,385.98 12,562.03 0.0M
2023-10-24 12,517.09 12,591.48 12,385.59 12,398.86 0.0M
2023-10-23 12,558.73 12,558.73 12,369.92 12,443.40 0.0M
2023-10-20 12,596.27 12,628.39 12,462.73 12,528.96 0.0M
2023-10-19 12,515.58 12,700.74 12,509.35 12,656.47 0.0M
2023-10-18 12,653.00 12,851.34 12,471.03 12,595.54 0.0M
2023-10-17 12,308.49 12,685.12 12,297.31 12,668.27 0.0M
2023-10-16 12,905.93 12,905.93 12,351.67 12,352.04 0.0M
2023-10-13 12,784.61 12,962.48 12,698.11 12,743.50 0.0M
2023-10-12 13,296.24 13,397.50 12,815.59 12,815.59 0.0M
2023-10-11 13,531.51 13,567.49 13,115.17 13,207.64 0.0M
2023-10-10 13,347.00 13,673.77 13,290.05 13,460.25 0.0M
2023-10-09 12,977.02 13,297.03 12,846.33 13,200.60 0.0M
2023-10-06 13,695.67 13,695.67 12,922.58 13,107.57 0.0M
2023-10-05 14,746.32 14,786.42 13,912.62 13,946.97 0.0M
2023-10-04 14,652.29 14,918.04 14,523.84 14,618.08 0.0M
2023-10-03 14,209.59 14,914.47 14,209.59 14,804.75 0.0M
2023-10-02 14,757.25 14,757.25 14,198.18 14,280.96 0.0M
2023-09-29 14,613.48 14,791.46 14,455.11 14,675.41 0.0M
2023-09-28 15,223.76 15,223.76 14,289.92 14,470.04 0.0M
2023-09-27 15,762.69 15,873.08 15,296.99 15,338.38 0.0M
2023-09-26 16,359.37 16,359.37 15,641.28 15,821.85 0.0M
2023-09-25 16,612.47 16,936.60 16,418.12 16,450.44 0.0M
2023-09-22 16,256.26 16,469.69 16,164.58 16,415.64 0.0M
2023-09-21 16,985.79 16,985.79 16,231.60 16,313.81 0.0M
2023-09-20 16,430.50 16,747.97 16,362.53 16,692.82 0.0M
2023-09-19 16,766.83 16,831.68 16,235.03 16,321.92 0.0M
2023-09-18 16,925.06 16,969.24 16,677.71 16,702.59 0.0M
2023-09-15 16,951.24 17,021.17 16,743.35 16,743.35 0.0M
2023-09-14 16,963.66 17,019.15 16,773.59 16,873.21 0.0M
2023-09-13 16,961.03 17,000.42 16,747.22 16,885.58 0.0M
2023-09-12 17,148.56 17,187.37 16,887.94 17,038.09 0.0M
2023-09-11 16,968.70 17,099.13 16,876.23 17,027.27 0.0M
2023-09-08 16,703.13 16,869.54 16,526.88 16,853.21 0.0M
2023-09-07 16,516.68 16,676.90 16,290.02 16,407.43 0.0M
2023-09-06 16,794.36 16,887.22 16,475.94 16,591.23 0.0M
2023-09-05 17,065.05 17,295.34 16,761.26 16,787.44 0.0M
2023-09-04 16,718.67 17,411.37 16,718.67 17,039.39 0.0M
2023-09-01 16,298.60 16,694.02 16,189.59 16,619.05 0.0M
2023-08-31 16,655.41 16,865.75 16,367.28 16,367.28 0.0M
2023-08-30 16,885.33 16,947.76 16,647.67 16,718.68 0.0M
2023-08-29 16,782.85 16,887.90 16,604.58 16,876.48 0.0M
2023-08-28 16,903.54 16,976.75 16,606.18 16,765.16 0.0M
2023-08-25 16,621.30 16,889.70 16,582.88 16,791.63 0.0M
2023-08-24 17,284.19 17,420.67 16,781.20 16,795.12 0.0M
2023-08-23 16,993.89 17,194.73 16,815.50 17,194.73 0.0M
2023-08-22 17,038.60 17,152.47 16,745.41 16,968.19 0.0M
2023-08-21 16,769.58 17,005.87 16,720.07 16,907.35 0.0M
2023-08-18 16,467.39 16,704.80 16,426.47 16,699.89 0.0M
2023-08-17 16,350.35 16,622.31 16,259.74 16,366.89 0.0M
2023-08-16 16,970.22 17,098.82 16,369.83 16,412.37 0.0M
2023-08-14 16,854.29 16,981.64 16,806.98 16,968.49 0.0M
2023-08-11 17,060.03 17,060.03 16,819.91 16,891.22 0.0M
2023-08-10 16,868.42 17,194.89 16,838.46 17,067.46 0.0M
2023-08-09 17,208.75 17,314.45 16,783.31 16,783.31 0.0M
2023-08-08 17,302.41 17,376.10 17,098.37 17,134.92 0.0M
2023-08-07 17,370.71 17,502.01 17,241.50 17,364.77 0.0M
2023-08-04 17,525.99 17,607.08 17,398.88 17,467.01 0.0M
2023-08-03 17,104.75 17,442.25 17,031.60 17,442.25 0.0M
2023-08-02 17,099.59 17,257.55 16,872.76 17,160.03 0.0M
2023-08-01 17,353.66 17,353.66 17,136.50 17,311.37 0.0M
2023-07-31 17,514.10 17,561.45 17,329.13 17,437.52 0.0M
2023-07-28 17,378.69 17,472.77 17,304.28 17,460.46 0.0M
2023-07-27 17,070.70 17,555.80 17,070.70 17,470.75 0.0M
2023-07-26 17,029.86 17,066.93 16,687.21 16,953.05 0.0M
2023-07-25 17,030.37 17,074.60 16,879.70 17,025.98 0.0M
2023-07-24 17,027.71 17,104.13 16,857.40 17,002.95 0.0M
2023-07-21 17,102.51 17,143.93 16,848.53 17,114.72 0.0M
2023-07-20 16,910.09 17,112.62 16,846.12 17,105.54 0.0M
2023-07-19 17,061.61 17,106.61 16,803.26 17,052.39 0.0M
2023-07-18 17,023.87 17,023.87 16,782.57 16,986.90 0.0M
2023-07-17 16,665.00 17,082.99 16,572.91 17,024.90 0.0M
2023-07-14 16,690.72 16,896.84 16,577.86 16,751.99 0.0M
2023-07-13 16,575.06 17,020.70 16,497.13 16,682.17 0.0M
2023-07-12 16,014.41 16,508.85 15,973.69 16,447.78 0.0M
2023-07-11 16,132.29 16,181.23 15,900.35 15,962.32 0.0M
2023-07-10 15,908.20 16,045.63 15,766.08 16,045.63 0.0M
2023-07-07 15,939.71 16,007.14 15,838.76 15,973.52 0.0M
2023-07-06 15,695.94 15,981.25 15,645.25 15,981.25 0.0M
2023-07-05 16,450.65 16,474.00 15,829.58 15,829.58 0.0M
2023-07-04 16,766.93 16,805.66 16,535.01 16,535.01 0.0M
2023-07-03 16,809.87 16,944.66 16,664.84 16,773.64 0.0M
2023-06-30 16,994.83 17,045.70 16,678.45 16,808.25 0.0M
2023-06-29 16,561.17 17,004.16 16,490.97 16,789.07 0.0M
2023-06-28 16,295.76 16,736.47 16,248.15 16,493.41 0.0M
2023-06-27 16,668.75 16,668.75 16,130.00 16,173.43 0.0M
2023-06-26 16,531.40 16,730.92 16,443.62 16,616.85 0.0M
2023-06-23 16,744.26 16,918.63 16,592.66 16,592.66 0.0M
2023-06-22 16,718.73 17,067.77 16,688.58 16,875.73 0.0M
2023-06-21 16,931.10 17,253.81 16,774.53 16,805.50 0.0M
2023-06-20 17,718.90 17,718.90 16,886.46 16,917.42 0.0M
2023-06-19 17,940.06 18,486.88 17,641.97 17,709.44 0.0M
2023-06-16 17,954.89 18,198.61 17,369.37 17,987.03 0.0M
2023-06-15 17,324.20 17,830.25 16,835.70 17,830.25 0.0M
2023-06-14 15,542.04 17,082.34 15,542.04 17,033.79 0.0M
2023-06-13 15,741.51 15,769.67 15,394.44 15,496.92 0.0M
2023-06-12 15,141.80 15,909.17 15,141.80 15,713.64 0.0M
2023-06-09 15,093.11 15,093.11 14,783.39 14,849.23 0.0M
2023-06-07 15,085.51 15,130.60 14,937.66 14,987.03 0.0M
2023-06-06 14,791.80 15,136.14 14,791.80 15,100.89 0.0M
2023-06-05 14,715.68 14,899.66 14,634.03 14,883.94 0.0M
2023-06-02 14,307.44 14,705.99 14,222.91 14,648.81 0.0M
2023-06-01 14,069.19 14,211.98 13,987.21 14,205.53 0.0M
2023-05-31 14,100.51 14,100.51 13,911.73 13,977.47 0.0M
2023-05-30 14,182.49 14,336.23 13,946.03 14,202.28 0.0M
2023-05-29 13,995.22 14,329.33 13,916.86 14,323.07 0.0M
2023-05-26 13,486.97 13,813.22 13,473.89 13,813.15 0.0M
2023-05-25 13,589.05 13,589.05 13,353.26 13,414.87 0.0M
2023-05-24 13,789.20 13,789.20 13,452.79 13,471.44 0.0M
2023-05-23 13,698.11 13,968.13 13,651.05 13,965.65 0.0M
2023-05-22 13,593.71 13,843.55 13,487.79 13,807.59 0.0M
2023-05-19 13,308.27 13,573.68 13,308.27 13,542.80 0.0M
2023-05-18 13,306.15 13,486.38 13,189.05 13,197.51 0.0M
2023-05-17 13,383.91 13,440.78 13,196.31 13,249.14 0.0M
2023-05-16 13,496.75 13,561.97 13,363.73 13,394.06 0.0M
2023-05-15 13,507.39 13,585.18 13,459.20 13,505.24 0.0M
2023-05-12 13,604.07 13,761.60 13,450.48 13,450.48 0.0M
2023-05-11 13,337.62 13,769.62 13,274.39 13,541.80 0.0M
2023-05-10 13,201.69 13,326.26 13,126.64 13,253.97 0.0M
2023-05-09 13,249.59 13,263.12 13,138.25 13,184.83 0.0M
2023-05-08 13,277.16 13,340.26 13,186.69 13,227.16 0.0M
2023-05-05 13,166.11 13,286.18 13,121.28 13,236.99 0.0M
2023-05-04 13,196.23 13,295.77 13,112.79 13,139.77 0.0M
2023-05-02 13,357.11 13,542.57 13,165.74 13,165.74 0.0M
2023-04-28 13,444.35 13,501.96 13,337.37 13,337.37 0.0M
2023-04-27 13,225.56 13,415.83 13,177.39 13,378.01 0.0M
2023-04-26 13,216.22 13,362.98 13,193.40 13,259.36 0.0M
2023-04-25 13,225.67 13,359.11 13,160.35 13,254.73 0.0M
2023-04-24 13,296.59 13,326.81 13,138.87 13,206.99 0.0M
2023-04-21 13,125.24 13,314.79 13,065.75 13,253.77 0.0M
2023-04-20 13,145.46 13,307.51 13,121.17 13,199.85 0.0M
2023-04-19 13,219.38 13,251.00 13,079.16 13,164.73 0.0M
2023-04-18 13,369.43 13,430.73 13,225.13 13,236.47 0.0M
2023-04-17 13,363.27 13,492.47 13,203.89 13,323.38 0.0M
2023-04-14 13,319.56 13,423.64 13,244.72 13,262.77 0.0M
2023-04-13 13,133.78 13,235.69 13,077.24 13,219.72 0.0M
2023-04-12 12,834.89 13,240.95 12,834.89 13,117.34 0.0M
2023-04-11 12,950.08 13,040.46 12,816.19 12,870.36 0.0M
2023-04-06 13,003.43 13,071.03 12,881.08 12,908.29 0.0M
2023-04-05 13,054.02 13,096.55 12,934.23 13,007.02 0.0M
2023-04-04 13,133.43 13,215.49 13,036.56 13,081.77 0.0M
2023-04-03 13,171.89 13,230.05 12,984.77 13,078.94 0.0M
2023-03-31 14,184.54 14,184.54 13,276.47 13,276.47 0.0M
2023-03-30 13,314.52 13,528.31 13,200.59 13,410.50 0.0M
2023-03-29 13,273.88 13,273.88 12,932.46 13,233.37 0.0M
2023-03-28 13,648.88 13,648.88 13,155.59 13,174.56 0.0M
2023-03-27 13,317.67 13,592.15 13,258.68 13,592.15 0.0M
2023-03-24 13,286.44 13,429.26 13,186.73 13,272.12 0.0M
2023-03-23 13,420.60 13,448.60 13,173.98 13,247.60 0.0M
2023-03-22 13,560.48 13,728.73 13,424.96 13,456.13 0.0M
2023-03-21 14,464.59 14,464.59 13,658.49 13,736.05 0.0M
2023-03-20 14,621.89 14,811.84 14,551.00 14,729.78 0.0M
2023-03-17 15,015.25 15,134.39 14,685.39 14,731.07 0.0M
2023-03-16 14,729.44 15,101.31 14,634.55 15,101.31 0.0M
2023-03-15 14,745.45 14,936.59 14,561.44 14,594.45 0.0M
2023-03-14 14,583.23 14,962.16 14,583.23 14,778.63 0.0M
2023-03-13 14,680.68 14,687.89 14,077.41 14,497.34 0.0M
2023-03-10 14,884.38 14,891.51 14,587.46 14,634.18 0.0M
2023-03-09 15,015.14 15,147.93 14,974.56 15,034.18 0.0M
2023-03-08 15,013.61 15,103.37 14,907.43 15,014.62 0.0M
2023-03-07 14,936.03 15,134.46 14,886.70 14,994.79 0.0M
2023-03-06 14,852.69 14,964.39 14,752.17 14,957.25 0.0M
2023-03-03 14,764.22 14,881.07 14,640.73 14,744.00 0.0M
2023-03-02 14,768.94 14,772.75 14,576.64 14,651.54 0.0M
2023-03-01 14,903.58 15,048.34 14,778.93 14,811.05 0.0M
2023-02-28 14,671.61 14,905.55 14,645.31 14,799.84 0.0M
2023-02-27 14,555.96 14,785.48 14,495.22 14,730.46 0.0M
2023-02-24 14,766.95 14,779.75 14,440.64 14,512.82 0.0M
2023-02-23 14,764.08 14,927.78 14,601.71 14,849.31 0.0M
2023-02-22 14,491.40 14,649.68 14,380.99 14,627.53 0.0M
2023-02-21 14,862.97 14,887.05 14,559.20 14,559.20 0.0M
2023-02-20 14,946.20 15,029.89 14,839.77 14,947.27 0.0M
2023-02-17 15,058.03 15,120.02 14,918.16 14,918.16 0.0M
2023-02-16 15,138.40 15,262.52 14,948.27 15,170.92 0.0M
2023-02-15 14,587.26 15,003.06 14,544.39 15,003.06 0.0M
2023-02-14 15,026.91 15,026.91 14,627.18 14,648.94 0.0M
2023-02-13 14,973.15 15,059.62 14,802.79 14,900.15 0.0M
2023-02-10 15,120.28 15,275.86 14,799.50 14,957.84 0.0M
2023-02-09 15,375.11 15,461.39 15,245.85 15,318.74 0.0M
2023-02-08 15,345.42 15,506.27 15,252.87 15,278.71 0.0M
2023-02-07 15,171.39 15,211.85 14,839.85 15,194.14 0.0M
2023-02-06 15,568.76 15,579.79 15,192.59 15,260.72 0.0M
2023-02-03 15,602.90 15,795.66 15,488.86 15,672.25 0.0M
2023-02-02 15,186.09 15,720.20 15,089.24 15,563.04 0.0M
2023-02-01 15,049.03 15,238.85 14,887.95 14,949.05 0.0M
2023-01-31 14,589.12 15,122.01 14,573.66 15,095.38 0.0M
2023-01-30 14,693.96 14,719.69 14,485.26 14,557.99 0.0M
2023-01-27 14,773.76 14,868.75 14,704.65 14,729.32 0.0M
2023-01-26 14,600.99 14,826.67 14,547.57 14,759.62 0.0M
2023-01-25 14,564.84 14,589.44 14,405.80 14,471.92 0.0M
2023-01-24 14,764.30 14,935.60 14,570.90 14,656.89 0.0M
2023-01-23 14,597.20 14,832.89 14,597.20 14,825.14 0.0M
2023-01-20 14,553.84 14,659.95 14,429.76 14,521.52 0.0M
2023-01-19 14,409.51 14,624.43 14,277.31 14,490.23 0.0M
2023-01-18 14,295.20 14,656.17 14,283.32 14,549.39 0.0M
2023-01-17 14,359.46 14,395.90 14,111.57 14,269.28 0.0M
2023-01-16 14,578.01 14,599.05 14,249.84 14,300.09 0.0M
2023-01-13 14,423.52 14,676.01 14,385.57 14,485.18 0.0M
2023-01-12 14,746.64 14,746.64 14,270.85 14,357.48 0.0M
2023-01-11 15,000.44 15,172.97 14,730.74 14,815.28 0.0M
2023-01-10 14,458.58 15,030.52 14,390.17 15,030.52 0.0M
2023-01-09 14,647.98 14,708.57 14,333.75 14,551.15 0.0M
2023-01-05 14,039.35 14,603.50 14,039.35 14,446.95 0.0M
2023-01-04 14,102.31 14,112.90 13,945.38 14,079.59 0.0M
2023-01-03 14,017.12 14,259.95 13,901.27 14,086.54 0.0M
2023-01-02 13,967.05 14,188.54 13,921.29 14,003.15 0.0M