Warsaw - Delayed Quote PLN

Games Operators S.A. (GOP.WA)

Compare
13.94
-0.28
(-1.97%)
At close: January 31 at 2:51:06 PM GMT+1
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202514.3414.3413.9213.9413.941,166
Jan 30, 202514.2014.2613.9014.2214.222,369
Jan 29, 202514.0014.2613.9214.1214.121,277
Jan 28, 202513.8814.2013.8214.2014.202,641
Jan 27, 202514.1614.1613.6813.8813.885,661
Jan 24, 202514.2014.2013.6614.1614.164,219
Jan 23, 202514.0014.0813.6014.0814.088,050
Jan 22, 202514.2014.2013.6814.0014.002,031
Jan 21, 202514.4814.4813.8214.2014.205,366
Jan 20, 202514.4614.5014.1414.4814.482,310
Jan 17, 202514.4414.4614.0014.4614.461,250
Jan 16, 202514.2014.4613.8214.4614.461,286
Jan 15, 202514.2014.2013.8213.9013.90502
Jan 14, 202514.4614.4613.3013.9413.947,207
Jan 13, 202514.5014.5014.0614.4614.46424
Jan 10, 202514.8014.8014.5014.5014.50841
Jan 9, 202514.8614.8614.3214.6614.662,912
Jan 8, 202515.3615.3614.8214.9214.92642
Jan 7, 202515.2415.5015.0215.3015.303,277
Jan 3, 202515.2815.2814.9215.2415.242,260
Jan 2, 202515.3015.3014.6815.0215.028,282
Dec 30, 202414.6014.6414.1214.4614.463,606
Dec 27, 202413.9614.4013.9614.3014.301,524
Dec 23, 202413.8014.6613.7013.7613.76118,730
Dec 20, 202413.8813.9413.5213.7613.7612,596
Dec 19, 202414.4814.7013.5413.8813.884,552
Dec 18, 202414.6014.6014.0614.3614.363,913
Dec 17, 202415.0015.0014.4014.6014.603,633
Dec 16, 202415.0015.0014.8415.0015.001,300
Dec 13, 202415.1015.1014.9214.9214.92364
Dec 12, 202415.0015.2014.8415.0015.003,041
Dec 11, 202415.2815.2814.8015.0015.005,700
Dec 10, 202415.7015.7015.0015.2815.2810,013
Dec 9, 202415.6216.2815.4215.6415.647,325
Dec 6, 202415.6216.0015.6216.0016.004,587
Dec 5, 202415.5016.4015.2015.8015.8016,364
Dec 4, 202414.9615.5014.9615.4815.486,478
Dec 3, 202415.6615.9014.4015.0015.0019,115
Dec 2, 202416.0016.5015.6215.8015.807,326
Nov 29, 202416.5016.9016.0016.9016.902,244
Nov 28, 202416.7816.7816.5016.5016.50222
Nov 27, 202416.8016.9416.2216.7816.781,901
Nov 26, 202416.8616.9616.4416.8016.801,323
Nov 25, 202417.0017.5016.8416.9016.902,276
Nov 22, 202416.8017.9016.8017.3817.38500
Nov 21, 202417.9817.9816.8016.8016.8092
Nov 20, 202417.0818.0016.5618.0018.001,088
Nov 19, 202417.4417.4416.4617.0817.083,843
Nov 18, 202417.5017.5016.8617.4417.441,019
Nov 15, 202418.5218.5217.1217.5817.581,301
Nov 14, 202417.8018.6817.1018.6818.682,630
Nov 13, 202418.0418.0417.5017.6217.62449
Nov 12, 202418.3018.3018.0018.0418.04659
Nov 8, 202418.7018.7018.0818.5018.50806
Nov 7, 202418.7618.9618.1618.7418.743,192
Nov 6, 202418.0418.8618.0018.7618.762,688
Nov 5, 202418.0818.1017.5018.0418.041,757
Nov 4, 202418.0018.2017.6417.9817.9813,106
Oct 31, 202416.6017.5016.4017.3017.305,208
Oct 30, 202417.0017.0016.5216.6016.606,378
Oct 29, 202417.5017.5616.8817.0417.049,433
Oct 28, 202418.0218.0217.0217.1817.188,056
Oct 25, 202417.9818.4617.7218.2818.284,084
Oct 24, 202417.7217.9817.5017.9617.962,980
Oct 23, 202417.9018.0017.5017.9617.962,442
Oct 22, 202418.0018.0017.3417.8817.882,870
Oct 21, 202418.1418.1417.6218.0018.001,238
Oct 18, 202418.3618.3617.6418.1418.142,932
Oct 17, 202418.4418.4417.9018.2018.20929
Oct 16, 202418.2018.4617.8018.4618.467,692
Oct 15, 202418.6018.7018.0018.5818.58701
Oct 14, 202418.1818.6218.1818.6018.601,619
Oct 11, 202418.2618.4017.7018.1618.161,929
Oct 10, 202418.6018.7617.9818.2218.222,716
Oct 9, 202418.2018.7218.1018.5818.581,238
Oct 8, 202418.0418.2017.8018.0818.082,896
Oct 7, 202418.2818.6217.2018.2818.288,565
Oct 4, 202418.5219.3618.1618.5018.505,041
Oct 3, 202419.6019.7818.6218.7218.723,531
Oct 2, 202419.9619.9619.0019.6019.606,427
Oct 1, 202420.7020.7019.3019.9619.965,021
Sep 30, 202421.7021.7019.7220.0520.0536,125
Sep 27, 202420.6521.0019.9020.1520.1515,421
Sep 26, 202420.6020.9019.7020.4020.406,824
Sep 25, 202421.0021.0020.1020.5020.501,403
Sep 24, 202421.0021.0020.3021.0021.001,734
Sep 23, 202419.5621.4517.8821.0521.0515,585
Sep 20, 202419.8019.9619.6419.7019.70678
Sep 19, 202420.2520.5019.5419.9819.983,657
Sep 18, 202420.3520.7020.0520.5020.50899
Sep 17, 202420.0020.9520.0020.3520.351,710
Sep 16, 202420.7020.8019.3420.2520.252,812
Sep 13, 202421.3521.3520.2020.9020.904,506
Sep 12, 202421.1521.2020.8521.0021.001,139
Sep 11, 202421.1521.4020.9021.1521.152,663
Sep 10, 202421.9021.9521.3521.5521.552,268
Sep 9, 202422.4522.4521.5022.0522.052,602
Sep 6, 202422.5022.6022.0022.4522.451,385
Sep 5, 202422.5022.5022.1022.5022.50653
Sep 4, 202422.9522.9522.7022.7022.70102
Sep 3, 202422.7022.7022.0022.6022.60526
Sep 2, 202422.4523.0022.0022.6022.605,138
Aug 30, 202423.0523.0522.4022.5022.501,986
Aug 29, 202423.0023.0522.5023.0523.05840
Aug 28, 202423.0023.0022.5523.0023.00533
Aug 27, 202422.4023.0022.1023.0023.003,468
Aug 26, 202422.2523.1022.2022.2022.204,524
Aug 23, 202423.1523.1522.1022.9022.901,546
Aug 22, 202422.9022.9022.2022.9022.90322
Aug 21, 202422.3523.1022.2522.9022.902,087
Aug 20, 202422.8023.4522.0522.9522.95889
Aug 19, 202422.9023.4522.1023.4523.451,354
Aug 16, 202422.0022.9022.0022.9022.902,161
Aug 14, 202422.0022.0021.7022.0022.001,188
Aug 13, 202422.5022.5021.8022.0022.001,821
Aug 12, 202422.4022.5021.8022.5022.50345
Aug 9, 202422.5022.5021.6522.4022.40622
Aug 8, 202422.5522.5521.7022.5022.50639
Aug 7, 202422.5522.7521.6022.6022.601,251
Aug 6, 202422.4522.8021.8022.2022.201,651
Aug 5, 202423.1523.1521.3022.4522.458,879
Aug 2, 202423.3523.3522.1523.1523.151,227
Aug 1, 202423.2523.5022.6023.3023.302,523
Jul 31, 202423.4023.4022.5023.2523.25623
Jul 30, 202423.3523.4022.5023.4023.40688
Jul 29, 202422.7023.5522.6023.3523.359,057
Jul 26, 202422.2022.3021.1022.0022.004,759
Jul 25, 202422.2522.2520.4022.0022.007,855
Jul 24, 202422.3522.3521.0021.9521.9510,531
Jul 23, 202422.7522.8022.0022.3522.353,508
Jul 22, 202422.8522.8522.1022.5022.502,158
Jul 19, 202422.8522.8522.3522.7022.702,815
Jul 18, 202422.6022.9022.0022.6022.602,861
Jul 17, 202423.3523.3522.6022.8022.802,421
Jul 16, 202423.0023.0022.2022.9022.90864
Jul 15, 202423.4023.4022.7523.0023.00997
Jul 12, 202423.0523.6022.8023.3023.301,482
Jul 11, 202423.0523.6022.8022.8022.801,719
Jul 10, 202423.3023.8022.6022.9522.953,582
Jul 9, 202423.8023.8022.5523.3023.301,364
Jul 8, 202423.8523.8523.0023.8023.801,124
Jul 5, 2024 0.21 Dividend
Jul 5, 202423.8524.1522.4523.8523.85604
Jul 4, 202422.1024.0022.1023.8523.646,369
Jul 3, 202422.5522.9522.0522.5022.309,148
Jul 2, 202423.2023.2022.4022.8522.651,474
Jul 1, 202423.3023.3022.5023.2023.005,194
Jun 28, 202423.4023.4022.9023.3523.14285
Jun 27, 202423.2523.2522.1523.2023.0017,815
Jun 26, 202423.8023.8022.6523.2523.053,962
Jun 25, 202424.9024.9023.1023.8023.592,190
Jun 24, 202424.9524.9524.0024.5524.333,192
Jun 21, 202424.3525.4023.9525.0024.784,395
Jun 20, 202424.6024.6523.7024.3524.142,151
Jun 19, 202424.2524.8023.9024.1023.893,565
Jun 18, 202423.0525.0022.9024.8024.587,860
Jun 17, 202423.5524.2023.1023.6523.442,252
Jun 14, 202423.7023.7022.7023.5523.344,728
Jun 13, 202424.0024.2023.0523.5023.294,728
Jun 12, 202425.1525.8523.5024.0023.798,532
Jun 11, 202425.1025.4024.2525.1524.937,302
Jun 10, 202426.1526.6524.2025.6525.4229,485
Jun 7, 202424.8527.8024.4027.6527.4147,249
Jun 6, 202423.4526.3523.2024.8524.6321,665
Jun 5, 202423.0023.5022.4523.4523.242,517
Jun 4, 202423.0523.0522.2523.0022.801,799
Jun 3, 202422.8023.1522.0022.7522.555,206
May 31, 202422.2022.6521.8522.5022.303,912
May 29, 202422.2022.8021.6522.2022.003,272
May 28, 202422.0522.2021.7021.8021.616,443
May 27, 202422.2022.3021.8522.1521.953,627
May 24, 202422.0522.2521.7522.1021.915,403
May 23, 202422.5022.5022.0022.3022.102,197
May 22, 202422.5522.6021.9522.5022.305,548
May 21, 202422.5022.5022.0022.5022.306,362
May 20, 202422.4022.6021.8522.5522.355,614
May 17, 202422.4022.7021.8022.4022.202,509
May 16, 202422.6522.8021.7522.5022.305,050
May 15, 202421.8022.6521.7022.6522.455,339
May 14, 202422.7523.0021.8022.2022.006,914
May 13, 202423.0023.2022.3022.7522.558,485
May 10, 202423.2023.2022.4522.9022.704,346
May 9, 202422.7023.3522.3523.0022.805,835
May 8, 202423.2023.4022.6023.0022.805,105
May 7, 202423.8023.8023.0023.2523.058,662
May 6, 202422.0023.6521.8523.6523.4418,019
May 2, 202421.8022.4521.5021.8021.619,746
Apr 30, 202422.7023.1021.7022.3022.1019,733
Apr 29, 202423.5023.8022.7023.2523.0522,903
Apr 26, 202425.0025.6523.2523.9023.6965,869
Apr 25, 202426.9026.9025.3025.8025.5710,228
Apr 24, 202426.5027.0025.6526.6026.3714,382
Apr 23, 202425.0027.2024.3026.0025.7762,397
Apr 22, 202423.7026.0022.6024.8524.63105,916
Apr 19, 202423.9023.9020.1021.5021.31176,972
Apr 18, 202423.5024.9522.4024.0023.7940,185
Apr 17, 202425.8525.8523.6524.0023.7929,561
Apr 16, 202426.5026.5024.3025.0524.8397,193
Apr 15, 202431.0031.3025.7027.0026.76167,018
Apr 12, 202427.0032.5026.3529.5029.24300,626
Apr 11, 202433.9036.3033.2534.8034.4933,060
Apr 10, 202435.4035.4032.8033.5033.2117,453
Apr 9, 202437.1037.6033.5034.1033.8042,907
Apr 8, 202438.5039.7537.1538.0037.6720,531
Apr 5, 202436.7038.0035.1037.5037.179,888
Apr 4, 202433.6036.8033.6036.7536.4315,160
Apr 3, 202433.4034.2031.4033.4033.114,699
Apr 2, 202431.6033.8030.5033.5533.2515,186
Mar 28, 202429.5031.9028.1030.9030.635,648
Mar 27, 202429.0029.6028.3029.5029.242,577
Mar 26, 202430.0030.5028.6029.2028.942,175
Mar 25, 202430.9031.0029.2030.8030.537,529
Mar 22, 202428.6031.2028.5031.0030.734,367
Mar 21, 202428.7029.7027.6029.5029.246,180
Mar 20, 202429.6029.6027.6028.3028.0515,416
Mar 19, 202428.7032.7028.7029.8029.5424,080
Mar 18, 202430.2031.3028.2028.7028.4541,328
Mar 15, 202433.8033.8030.6031.3031.0223,701
Mar 14, 202433.4033.8033.1033.8033.50666
Mar 13, 202434.0034.1033.2033.9033.602,366
Mar 12, 202433.9034.2033.2034.0033.702,899
Mar 11, 202433.3034.1033.0033.8033.504,008
Mar 8, 202434.5034.9033.4033.8033.501,283
Mar 7, 202434.7034.9033.5034.5034.203,922
Mar 6, 202433.9034.5033.0034.5034.203,109
Mar 5, 202432.7033.8032.5033.8033.5012,114
Mar 4, 202434.7035.4032.8033.2032.9116,233
Mar 1, 202435.5035.6033.7034.4034.105,235
Feb 29, 202434.9036.0034.2035.5035.195,309
Feb 28, 202435.9035.9034.4034.6034.309,667
Feb 27, 202436.6038.0035.3035.7035.3911,223
Feb 26, 202437.0037.5036.4036.8036.488,374
Feb 23, 202439.5039.5036.4037.3036.9716,624
Feb 22, 202440.5042.8038.8039.9039.5527,518
Feb 21, 202437.9039.1036.6038.2037.866,345
Feb 20, 202438.6039.2036.8037.9037.572,246
Feb 19, 202437.2039.3037.2038.5038.16775
Feb 16, 202438.5039.2036.6039.2038.851,878
Feb 15, 202437.8039.4036.0038.6038.263,541
Feb 14, 202437.0037.4035.7037.4037.071,713
Feb 13, 202438.0038.0036.0037.0036.673,505
Feb 12, 202438.0038.9037.1038.0037.672,879
Feb 9, 202436.4038.9036.4038.9038.562,298
Feb 8, 202437.6038.6036.1036.8036.486,017
Feb 7, 202437.3038.8036.8037.6037.275,896
Feb 6, 202437.5038.4034.0037.0036.6720,797
Feb 5, 202440.1040.5037.4037.8037.4715,154
Feb 2, 202438.3039.9037.9039.9039.552,057
Feb 1, 202438.5038.7036.8038.2037.865,551
Jan 31, 202437.6039.3037.6038.8038.4613,543

Related Tickers

3723.T Nihon Falcom Corporation
1,253.00
-0.16%
 
BLO.WA Bloober Team SA
25.40
0.00%
 
NACON.PA Nacon S.A.
0.5690
+1.61%
 
11B.WA 11 bit studios S.A.
194.00
+0.83%
 
DIB.MI Digital Bros S.p.A.
13.08
+7.04%
 
EMBRAC-B.ST Embracer Group AB (publ)
225.00
-0.79%
 
UBI.PA Ubisoft Entertainment SA
11.12
-0.71%