Warsaw - Delayed Quote PLN

Gaming Factory S.A. (GIF.WA)

8.00
-0.20
(-2.44%)
As of 12:02:11 PM GMT+2. Market Open.
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20258.168.347.808.008.0016,223
May 30, 20257.908.307.528.208.2058,833
May 29, 20258.388.767.647.907.9055,413
May 28, 20257.528.267.448.188.1888,866
May 27, 20257.287.467.047.407.4060,432
May 26, 20257.287.306.727.227.22214,623
May 23, 20258.908.907.607.747.74277,253
May 22, 20259.5010.209.209.709.70124,358
May 21, 202510.0011.409.5211.4011.4089,267
May 20, 202511.0011.3010.0010.7010.7056,616
May 19, 202511.3011.3010.6011.1011.1027,439
May 16, 202511.4011.5010.8011.0511.0532,161
May 15, 202511.4511.7510.9511.4511.4548,517
May 14, 202510.1511.159.4411.0011.0063,812
May 13, 202510.2510.259.7210.1510.1516,129
May 12, 202510.1510.5010.0010.3010.3014,415
May 9, 20259.7810.509.5010.0010.0016,529
May 8, 20259.769.769.409.689.689,759
May 7, 20259.709.789.009.769.7638,503
May 6, 20259.709.709.509.709.7015,909
May 5, 202510.7010.759.369.709.7071,493
May 2, 202510.6510.9010.4010.7510.757,713
Apr 30, 202510.7011.1010.6010.7510.757,903
Apr 29, 202510.9510.9510.5010.7010.7014,833
Apr 28, 202511.3011.3010.8010.8010.8015,713
Apr 25, 202511.1011.3010.7011.3011.3012,630
Apr 24, 202510.7511.2510.3011.2511.2526,130
Apr 23, 202510.8511.0010.2010.7510.7540,212
Apr 22, 202511.0011.4010.8011.0011.0030,793
Apr 17, 202511.2511.4010.8011.1011.1025,120
Apr 16, 202511.7511.9510.9011.0511.0529,046
Apr 15, 202511.6011.9011.6011.6511.6517,273
Apr 14, 202511.5011.8511.4011.4511.4529,969
Apr 11, 202510.9511.6010.7011.3011.3046,363
Apr 10, 202511.0011.5010.6510.7510.7543,454
Apr 9, 202510.6010.8510.3010.5510.5514,760
Apr 8, 202510.6511.1010.2010.2010.2078,977
Apr 7, 202510.1011.109.8610.0510.0555,776
Apr 4, 202510.9511.409.9410.6010.6058,868
Apr 3, 202510.7011.5010.5010.6510.6536,850
Apr 2, 202510.4510.8510.1010.7010.7025,026
Apr 1, 202510.9511.3510.2010.2510.2546,921
Mar 31, 202511.9512.2010.8010.8510.8579,991
Mar 28, 202510.9012.3010.6511.9511.95151,095
Mar 27, 202510.1010.9510.1010.9010.90110,330
Mar 26, 202510.2510.409.9210.2010.2033,099
Mar 25, 202510.4510.459.7210.2010.2062,678
Mar 24, 20259.9010.459.6410.4510.45117,575
Mar 21, 20259.129.909.009.549.5443,000
Mar 20, 20258.169.488.169.129.1241,840
Mar 19, 20258.188.268.108.208.2027,840
Mar 18, 20258.108.307.787.967.967,131
Mar 17, 20258.228.347.908.128.127,722
Mar 14, 20258.168.407.928.228.2214,937
Mar 13, 20258.048.247.868.168.167,364
Mar 12, 20257.408.007.228.008.0039,365
Mar 11, 20257.887.987.207.367.3646,886
Mar 10, 20257.767.987.767.767.768,835
Mar 7, 20258.048.047.747.827.8211,140
Mar 6, 20258.188.187.728.108.105,189
Mar 5, 20257.788.427.788.188.1823,427
Mar 4, 20258.108.627.828.008.0030,056
Mar 3, 20258.588.688.008.288.2820,130
Feb 28, 20258.668.688.348.588.586,389
Feb 27, 20258.628.948.268.468.4615,800
Feb 26, 20259.009.288.528.928.9213,888
Feb 25, 20258.949.468.769.009.0012,412
Feb 24, 20259.009.288.909.109.101,092
Feb 21, 20259.289.288.809.009.009,966
Feb 20, 20258.949.368.749.269.2612,972
Feb 19, 20259.209.408.748.948.9429,921
Feb 18, 20259.469.629.129.129.1219,942
Feb 17, 20259.469.729.229.269.2614,315
Feb 14, 20259.689.689.309.469.4617,265
Feb 13, 20259.4810.009.489.709.7030,382
Feb 12, 20259.009.708.969.449.4437,193
Feb 11, 20259.189.228.928.988.9817,070
Feb 10, 20259.009.269.009.009.0017,428
Feb 7, 20259.169.328.909.249.2421,386
Feb 6, 20259.409.648.928.928.9236,158
Feb 5, 20259.009.709.009.089.0835,090
Feb 4, 20259.149.368.828.988.9817,613
Feb 3, 20259.609.788.648.648.6438,519
Jan 31, 202510.0010.409.289.609.6058,853
Jan 30, 20259.3010.159.309.809.8065,312
Jan 29, 20258.549.308.509.229.2248,741
Jan 28, 20258.248.908.248.548.5414,440
Jan 27, 20257.748.507.748.268.2642,649
Jan 24, 20257.687.767.507.727.729,403
Jan 23, 20257.227.707.227.687.688,833
Jan 22, 20257.407.507.227.227.223,179
Jan 21, 20257.507.607.407.407.4011,045
Jan 20, 20257.487.987.287.707.7017,802
Jan 17, 20257.427.567.407.487.482,508
Jan 16, 20257.367.427.187.427.421,559
Jan 15, 20257.067.427.067.367.364,169
Jan 14, 20257.267.267.027.207.202,404
Jan 13, 20257.687.687.027.267.2612,803
Jan 10, 20257.507.807.307.767.764,405
Jan 9, 20257.427.607.387.507.506,173
Jan 8, 20257.307.467.307.427.422,143
Jan 7, 20257.607.607.107.287.284,392
Jan 3, 20257.347.707.207.587.588,852
Jan 2, 20257.027.486.907.367.365,388
Dec 30, 20247.007.046.927.047.042,138
Dec 27, 20246.747.086.647.007.001,290
Dec 23, 20246.806.806.666.746.7414,565
Dec 20, 20246.806.966.606.966.9611,062
Dec 19, 20247.107.106.806.846.8410,707
Dec 18, 20246.927.186.927.087.089,127
Dec 17, 20247.147.146.846.926.924,172
Dec 16, 20246.967.306.907.167.164,102
Dec 13, 20246.907.006.906.986.982,503
Dec 12, 20247.047.066.807.027.025,797
Dec 11, 20247.147.146.787.047.041,080
Dec 10, 20247.107.166.907.147.144,658
Dec 9, 20247.207.206.907.107.108,147
Dec 6, 20247.187.267.067.207.202,888
Dec 5, 20247.007.347.007.007.007,283
Dec 4, 20247.367.367.007.007.004,791
Dec 3, 20247.007.366.947.367.363,771
Dec 2, 20247.207.207.007.187.189,978
Nov 29, 20247.107.186.927.187.181,235
Nov 28, 20247.207.267.007.187.183,275
Nov 27, 20247.367.366.927.187.183,769
Nov 26, 20247.767.767.267.367.365,446
Nov 25, 20247.507.587.207.567.564,473
Nov 22, 20247.747.747.307.587.583,169
Nov 21, 20247.167.807.007.767.766,008
Nov 20, 20247.307.347.067.207.207,217
Nov 19, 20247.828.067.047.307.3033,854
Nov 18, 20247.788.387.328.128.1217,406
Nov 15, 20247.047.907.007.787.7898,752
Nov 14, 20248.008.007.007.007.00152,299
Nov 13, 20248.188.687.707.987.988,285
Nov 12, 20248.188.207.788.208.202,955
Nov 8, 20248.268.407.608.268.266,478
Nov 7, 20247.908.267.908.268.261,803
Nov 6, 20247.907.907.887.907.901,050
Nov 5, 20247.907.927.707.927.921,081
Nov 4, 20247.907.907.807.907.902,171
Oct 31, 20247.867.907.707.907.902,337
Oct 30, 20247.707.887.607.867.86968
Oct 29, 20247.867.867.607.807.8020,939
Oct 28, 20247.287.647.127.567.566,803
Oct 25, 20247.267.307.147.287.283,581
Oct 24, 20247.587.586.907.287.288,485
Oct 23, 20247.607.607.007.327.324,555
Oct 22, 20247.927.927.267.607.607,431
Oct 21, 20247.867.947.507.827.823,040
Oct 18, 20247.867.867.507.867.865,809
Oct 17, 20248.188.187.767.967.963,189
Oct 16, 20248.168.167.828.168.16380
Oct 15, 20247.908.287.828.288.281,182
Oct 14, 20247.808.047.808.008.00196
Oct 11, 20248.088.087.808.068.062,866
Oct 10, 20248.288.287.928.068.064,497
Oct 9, 20248.788.788.088.308.301,635
Oct 8, 20248.288.967.808.788.782,181
Oct 7, 20248.368.388.008.288.284,281
Oct 4, 20248.408.408.208.368.36179
Oct 3, 20248.328.328.008.168.165,902
Oct 2, 20248.388.448.188.408.401,051
Oct 1, 20248.788.788.188.388.381,911
Sep 30, 20248.688.728.028.728.7218,846
Sep 27, 20248.008.727.688.708.7016,019
Sep 26, 20248.308.307.807.987.983,369
Sep 25, 20248.268.267.868.228.223,752
Sep 24, 20248.148.328.008.008.001,662
Sep 23, 20248.528.527.828.148.1412,172
Sep 20, 20248.828.828.528.608.602,529
Sep 19, 20248.968.968.548.828.826,610
Sep 18, 20249.089.088.788.928.92796
Sep 17, 20249.109.108.828.888.8841
Sep 16, 20249.009.108.768.968.961,962
Sep 13, 20249.169.169.009.009.003,670
Sep 12, 20248.989.208.829.169.161,910
Sep 11, 20248.829.028.709.029.021,640
Sep 10, 20248.848.868.508.828.821,788
Sep 9, 20249.009.008.548.848.845,917
Sep 6, 20248.949.068.949.009.002,491
Sep 5, 20249.029.028.768.968.966,384
Sep 4, 20249.209.308.649.169.169,478
Sep 3, 20249.369.368.849.309.3018,988
Sep 2, 20248.649.368.609.369.3612,410
Aug 30, 20248.748.808.608.648.641,111
Aug 29, 20248.488.848.448.748.7413,653
Aug 28, 20248.688.968.468.668.664,668
Aug 27, 20248.788.788.368.688.685,211
Aug 26, 20248.949.308.528.788.7816,560
Aug 23, 20249.209.388.768.948.945,532
Aug 22, 20249.589.589.009.169.166,836
Aug 21, 20249.489.929.409.589.583,953
Aug 20, 20249.229.489.069.469.468,139
Aug 19, 20249.089.309.009.229.225,749
Aug 16, 20249.049.088.989.049.0411,804
Aug 14, 20248.989.208.609.009.0011,989
Aug 13, 20249.209.208.768.988.985,873
Aug 12, 20249.389.428.609.289.2846,561
Aug 9, 20249.1010.008.409.429.4293,753
Aug 8, 202411.6012.3011.2511.6511.6521,936
Aug 7, 202411.7012.0011.2011.5511.552,404
Aug 6, 202411.0011.7011.0011.7011.705,236
Aug 5, 202411.4011.7010.8011.0011.004,381
Aug 2, 202411.7511.7511.0511.5011.502,936
Aug 1, 202411.2511.8010.9011.8011.809,206
Jul 31, 202411.4011.4010.7011.0011.004,637
Jul 30, 202411.7011.7011.0011.0011.003,125
Jul 29, 202411.7011.9011.3011.5011.502,037
Jul 26, 202411.4511.9511.1011.7511.758,587
Jul 25, 202412.0012.0011.3011.8011.804,962
Jul 24, 202411.9012.3011.5512.0012.006,845
Jul 23, 202411.7512.3011.5011.8511.8510,977
Jul 22, 202411.9511.9511.7511.9011.901,547
Jul 19, 202412.3012.3011.5511.8511.856,470
Jul 18, 202412.0012.6511.8012.1012.104,534
Jul 17, 202412.5012.6011.8512.4512.4511,880
Jul 16, 202411.9512.6511.6012.6012.607,932
Jul 15, 202412.0512.4011.7011.9511.951,874
Jul 12, 202412.1512.1511.7012.1012.104,393
Jul 11, 202411.8012.1511.8012.1512.154,378
Jul 10, 202411.9512.0011.6512.0012.001,616
Jul 9, 202411.6512.0011.6512.0012.001,954
Jul 8, 202411.7512.0011.6011.6511.654,729
Jul 5, 202411.8011.8011.4511.7011.701,294
Jul 4, 202411.9011.9011.3511.7511.751,509
Jul 3, 202411.8512.0011.6011.9511.954,850
Jul 2, 202411.6012.0011.5011.8511.853,017
Jul 1, 202410.9011.6010.8511.6011.603,787
Jun 28, 202411.5511.6010.7010.9010.909,026
Jun 27, 202411.8011.8010.6511.5511.5515,300
Jun 26, 202411.9511.9511.7511.8011.80665
Jun 25, 202411.9011.9511.7511.9511.952,776
Jun 24, 202412.3012.3011.7511.9011.902,042
Jun 21, 202411.8012.4011.8012.4012.403,510
Jun 20, 202412.0012.3011.8011.8011.803,341
Jun 19, 202412.1012.1012.0012.0012.00562
Jun 18, 202412.0012.6011.8012.0012.007,786
Jun 17, 202412.4012.7511.9012.0012.007,443
Jun 14, 202412.7012.7012.3512.4012.403,537
Jun 13, 202412.3512.7012.2012.7012.704,590
Jun 12, 202412.5512.5512.2012.5012.503,844
Jun 11, 202412.9012.9012.1512.5512.5513,438
Jun 10, 202412.5512.9512.5512.9512.951,730
Jun 7, 202413.0013.0012.5012.9512.953,166
Jun 6, 202412.8513.1012.5013.0013.006,782
Jun 5, 202413.2513.2512.8513.1013.104,045
Jun 4, 202412.9013.2512.5013.2513.254,699
Jun 3, 202412.6012.9012.5012.9012.905,356