Warsaw - Delayed Quote PLN

CI Games SE (CIG.WA)

2.1000
-0.0050
(-0.24%)
At close: 5:00:01 PM GMT+2
Currency in PLN
Download
Date Open High Low Close Adj Close Volume
May 15, 20252.10002.14002.04002.10002.1000477,318
May 14, 20252.11002.25002.03002.10502.10502,379,086
May 13, 20251.84002.12001.82202.11002.11003,206,237
May 12, 20251.80601.82601.80201.82601.8260184,288
May 9, 20251.80201.80801.77201.80601.8060152,721
May 8, 20251.80001.80201.78201.80201.8020142,561
May 7, 20251.78401.79801.77201.79801.798087,257
May 6, 20251.78401.80001.73001.80001.8000302,881
May 5, 20251.81801.81801.77801.80401.8040209,972
May 2, 20251.77001.83001.76001.81801.8180386,232
Apr 30, 20251.76801.77601.73001.77001.7700236,973
Apr 29, 20251.77601.80001.74201.77001.7700299,229
Apr 28, 20251.80001.82401.77601.78401.7840290,916
Apr 25, 20251.82001.83801.77801.82801.8280276,992
Apr 24, 20251.84001.84001.76001.79401.7940485,709
Apr 23, 20251.87001.88001.80401.83001.8300681,009
Apr 22, 20251.75001.87001.75001.85001.85001,695,726
Apr 17, 20251.68601.70601.68001.70401.704089,400
Apr 16, 20251.66401.70801.66401.69801.6980160,243
Apr 15, 20251.69001.73801.66201.69801.6980316,820
Apr 14, 20251.66401.67401.63201.67401.6740102,436
Apr 11, 20251.65601.66001.64401.66001.6600142,473
Apr 10, 20251.65001.69001.63001.66001.6600165,413
Apr 9, 20251.64801.67001.61001.61201.6120171,986
Apr 8, 20251.60001.68001.60001.67401.6740196,838
Apr 7, 20251.60001.62001.50001.62001.6200559,982
Apr 4, 20251.67001.67001.58001.67001.6700331,538
Apr 3, 20251.67601.68801.66001.67001.6700161,623
Apr 2, 20251.66001.68601.65001.68601.686074,345
Apr 1, 20251.65001.71001.61201.66001.6600248,683
Mar 31, 20251.69901.69901.66101.66901.6690122,958
Mar 28, 20251.69001.72001.68101.70201.7020163,475
Mar 27, 20251.72001.73401.68101.68801.6880162,186
Mar 26, 20251.75501.75601.72001.73301.7330157,727
Mar 25, 20251.73101.75001.73001.73501.7350148,428
Mar 24, 20251.73301.77601.72501.75501.7550373,885
Mar 21, 20251.73001.74501.71401.74001.7400154,507
Mar 20, 20251.76001.76001.71001.73401.7340289,523
Mar 19, 20251.66501.77801.65601.75001.7500659,198
Mar 18, 20251.67001.67001.65501.66901.6690194,350
Mar 17, 20251.65201.67001.65001.67001.6700124,048
Mar 14, 20251.65001.66001.64101.65101.6510112,208
Mar 13, 20251.65501.66101.64001.65001.6500100,024
Mar 12, 20251.64001.66801.63701.64601.6460117,357
Mar 11, 20251.64801.65401.63601.64001.640079,503
Mar 10, 20251.64901.65601.63601.64801.6480107,439
Mar 7, 20251.65001.66301.64001.64101.641053,509
Mar 6, 20251.63001.68501.61101.65001.6500171,585
Mar 5, 20251.67001.67201.62001.63201.6320275,815
Mar 4, 20251.69001.71001.65501.65901.6590294,285
Mar 3, 20251.70001.71301.68001.71001.7100206,279
Feb 28, 20251.71001.71601.69301.69401.6940166,946
Feb 27, 20251.73801.73901.70701.72701.7270141,311
Feb 26, 20251.72801.75101.71001.73401.7340378,952
Feb 25, 20251.72901.73001.70001.73001.730081,053
Feb 24, 20251.70501.73801.70201.72901.7290211,568
Feb 21, 20251.72001.74801.69001.71201.7120197,280
Feb 20, 20251.70001.72001.67201.71901.7190205,793
Feb 19, 20251.74801.75001.69001.70001.7000397,792
Feb 18, 20251.75101.79001.73001.74801.7480665,678
Feb 17, 20251.61701.76001.61701.74001.74001,507,029
Feb 14, 20251.61401.62001.59001.61001.6100138,801
Feb 13, 20251.61101.63001.60501.61401.6140107,536
Feb 12, 20251.60401.62701.60301.61101.6110200,412
Feb 11, 20251.62801.63001.60001.62701.6270134,554
Feb 10, 20251.60201.63001.60201.63001.6300192,683
Feb 7, 20251.61601.62901.56401.61001.6100353,852
Feb 6, 20251.62501.63001.61001.62801.6280151,506
Feb 5, 20251.64201.64401.60001.61001.6100105,001
Feb 4, 20251.63001.65001.61201.64101.641076,703
Feb 3, 20251.61501.65001.59001.62901.6290177,196
Jan 31, 20251.62001.63601.61001.61501.615076,794
Jan 30, 20251.62701.65001.60001.62901.6290249,549
Jan 29, 20251.67101.68901.63001.65401.6540209,999
Jan 28, 20251.65901.70001.64001.68901.6890178,297
Jan 27, 20251.69501.69501.59901.65001.6500480,101
Jan 24, 20251.68801.73001.67001.71001.7100323,915
Jan 23, 20251.70001.70001.66001.68001.6800105,059
Jan 22, 20251.68801.74001.63001.69001.6900544,521
Jan 21, 20251.68101.68901.60101.68801.6880411,429
Jan 20, 20251.62201.72001.62201.67001.67001,150,305
Jan 17, 20251.48001.61801.48001.57201.57201,058,106
Jan 16, 20251.49601.49801.47001.47501.4750122,439
Jan 15, 20251.49701.51001.48001.49601.496074,380
Jan 14, 20251.51001.51001.48501.49001.490095,090
Jan 13, 20251.51001.51801.47001.51001.5100144,587
Jan 10, 20251.52001.53001.49001.51001.5100139,040
Jan 9, 20251.50901.51701.48701.51501.5150156,919
Jan 8, 20251.49201.54201.46001.49101.4910537,502
Jan 7, 20251.49001.49901.47001.48101.4810235,156
Jan 3, 20251.38401.51001.38001.46001.4600763,180
Jan 2, 20251.29101.38001.29001.38001.3800442,960
Dec 30, 20241.29801.30001.27301.30001.3000124,833
Dec 27, 20241.26001.30001.25001.30001.3000363,380
Dec 23, 20241.28001.29201.24001.26001.2600472,162
Dec 20, 20241.23101.30801.22001.28001.28001,024,193
Dec 19, 20241.22501.25001.21001.23101.2310364,025
Dec 18, 20241.22001.26001.22001.24101.2410427,732
Dec 17, 20241.25901.26001.16601.21601.21601,251,407
Dec 16, 20241.29201.31001.23601.25801.2580882,588
Dec 13, 20241.32101.33001.29001.29701.2970344,028
Dec 12, 20241.38901.38901.30801.32001.3200658,462
Dec 11, 20241.40601.41901.38001.39001.3900426,239
Dec 10, 20241.43701.45001.41001.42901.4290623,807
Dec 9, 20241.42401.44901.42401.43501.4350158,484
Dec 6, 20241.44001.45001.42001.42201.4220358,252
Dec 5, 20241.44401.44401.42401.43901.4390258,201
Dec 4, 20241.43101.44501.42001.43301.4330278,516
Dec 3, 20241.43001.44901.42001.43101.4310210,618
Dec 2, 20241.41801.44001.41001.43001.4300246,569
Nov 29, 20241.45001.45001.42001.43201.4320273,974
Nov 28, 20241.47201.48201.46101.46301.4630121,915
Nov 27, 20241.49001.49001.46001.48201.4820100,262
Nov 26, 20241.46501.49001.45201.48401.4840197,250
Nov 25, 20241.43801.48701.42601.47601.4760135,272
Nov 22, 20241.43001.46201.42801.43801.4380155,099
Nov 21, 20241.41601.43601.41601.43201.432093,229
Nov 20, 20241.42501.43801.42001.43601.4360111,564
Nov 19, 20241.48201.49901.41001.42501.4250269,352
Nov 18, 20241.47501.48801.46301.46301.4630183,207
Nov 15, 20241.49001.50501.47801.48801.4880200,259
Nov 14, 20241.50001.51501.47001.48501.4850412,600
Nov 13, 20241.51001.52001.49601.50001.5000161,568
Nov 12, 20241.52501.53501.50001.51001.5100145,790
Nov 8, 20241.52601.52601.50801.51801.5180120,221
Nov 7, 20241.52501.54601.51001.52401.5240107,273
Nov 6, 20241.51001.53801.50701.52101.521065,395
Nov 5, 20241.54701.54701.50601.52501.5250153,913
Nov 4, 20241.55001.55301.52601.53601.5360108,516
Oct 31, 20241.53501.55901.53301.53401.5340127,136
Oct 30, 20241.53501.55501.53001.53201.5320103,305
Oct 29, 20241.56501.56701.53301.53501.5350243,309
Oct 28, 20241.58001.59401.54001.56001.5600262,173
Oct 25, 20241.56201.59501.56101.58001.580069,108
Oct 24, 20241.58001.60001.56001.58201.5820115,631
Oct 23, 20241.58501.58901.55001.58401.5840160,392
Oct 22, 20241.57601.59701.55001.58501.5850154,444
Oct 21, 20241.63001.63001.54901.58401.5840593,480
Oct 18, 20241.60001.63001.57001.59901.5990364,555
Oct 17, 20241.63601.65701.58001.60001.6000587,186
Oct 16, 20241.67001.68801.60501.65801.6580770,500
Oct 15, 20241.74001.81001.67501.68001.68001,176,193
Oct 14, 20241.64601.73801.62001.72201.72201,453,053
Oct 11, 20241.52101.64001.51901.61401.61401,425,965
Oct 10, 20241.49001.52001.48001.49501.495097,600
Oct 9, 20241.48601.49001.46301.47901.4790188,673
Oct 8, 20241.50701.50701.48001.48801.4880167,287
Oct 7, 20241.50501.53001.48001.50001.5000396,741
Oct 4, 20241.52501.52901.50101.50101.5010173,090
Oct 3, 20241.52201.56501.50101.52501.5250187,103
Oct 2, 20241.54501.55901.50001.53201.5320334,876
Oct 1, 20241.61901.61901.54501.54501.5450157,050
Sep 30, 20241.60101.63901.59101.62001.6200144,570
Sep 27, 20241.60001.65001.59001.62001.6200501,486
Sep 26, 20241.55901.56501.54001.56001.5600111,037
Sep 25, 20241.52701.55901.52701.55901.5590144,323
Sep 24, 20241.51201.54001.51001.52701.5270180,711
Sep 23, 20241.52701.54801.50101.51601.5160240,548
Sep 20, 20241.54001.54601.52701.52701.527081,353
Sep 19, 20241.54801.56501.53001.53101.5310171,621
Sep 18, 20241.54001.54901.52001.52301.5230116,451
Sep 17, 20241.59301.59301.53501.54001.5400219,948
Sep 16, 20241.53001.56001.52901.54101.5410130,220
Sep 13, 20241.53101.55001.52601.52601.526061,112
Sep 12, 20241.53001.54901.53001.53101.531050,523
Sep 11, 20241.54401.55001.52001.52501.5250130,893
Sep 10, 20241.55301.58001.52101.52101.5210107,206
Sep 9, 20241.57901.57901.55001.55901.559087,931
Sep 6, 20241.58601.59001.55001.55001.550087,750
Sep 5, 20241.58801.59101.57101.58601.586060,764
Sep 4, 20241.58001.60001.55001.58801.5880302,465
Sep 3, 20241.58101.59901.58101.58301.5830131,339
Sep 2, 20241.61601.61601.58001.58001.5800203,755
Aug 30, 20241.64801.64801.58301.61601.6160425,434
Aug 29, 20241.64301.65901.62501.62601.6260102,139
Aug 28, 20241.63801.65801.62901.64301.643076,529
Aug 27, 20241.65001.65001.62601.63801.638027,318
Aug 26, 20241.62001.64801.61001.63701.6370111,221
Aug 23, 20241.65901.66901.62001.63301.6330183,326
Aug 22, 20241.68801.68801.63501.65201.6520213,974
Aug 21, 20241.66201.69901.65601.66001.6600230,962
Aug 20, 20241.75001.75801.65301.66101.6610464,649
Aug 19, 20241.58001.80001.58001.73001.73001,856,909
Aug 16, 20241.53101.57901.53101.57801.5780116,297
Aug 14, 20241.52701.56901.52601.56601.5660116,878
Aug 13, 20241.52001.55101.52001.52601.5260102,779
Aug 12, 20241.51001.57401.49901.54101.5410236,970
Aug 9, 20241.51801.52001.49401.50001.5000153,017
Aug 8, 20241.52901.52901.49001.51801.5180158,118
Aug 7, 20241.50001.52001.49401.51201.512093,697
Aug 6, 20241.52801.52801.49001.49001.4900140,364
Aug 5, 20241.55801.56001.47501.51001.5100559,519
Aug 2, 20241.57001.59001.55301.58601.5860133,075
Aug 1, 20241.60001.61901.59001.59001.590056,469
Jul 31, 20241.60001.61901.59501.60001.6000132,746
Jul 30, 20241.60001.61701.58001.59501.5950106,896
Jul 29, 20241.59101.60801.58201.60001.6000136,363
Jul 26, 20241.60701.60901.58001.59101.5910175,484
Jul 25, 20241.61001.61001.56501.60001.6000292,868
Jul 24, 20241.63701.63701.60401.60701.607095,690
Jul 23, 20241.67301.67501.61401.63701.6370258,890
Jul 22, 20241.66701.66701.62301.64001.6400147,925
Jul 19, 20241.64001.67801.63001.64501.6450123,146
Jul 18, 20241.60501.65001.60001.64001.6400162,743
Jul 17, 20241.59201.62801.57701.60001.6000265,860
Jul 16, 20241.64801.65001.58501.61301.6130512,628
Jul 15, 20241.64001.65801.63301.64801.6480163,566
Jul 12, 20241.65401.66301.63301.66001.6600164,705
Jul 11, 20241.65401.66001.64001.65201.652083,689
Jul 10, 20241.65401.66001.64001.64501.6450185,419
Jul 9, 20241.66201.67501.64401.65401.6540155,814
Jul 8, 20241.68001.69001.64801.65401.6540160,934
Jul 5, 20241.68501.69001.66101.68001.6800196,034
Jul 4, 20241.69201.69201.66001.67901.6790200,273
Jul 3, 20241.68001.69401.66601.69401.6940207,879
Jul 2, 20241.67101.69201.66801.67101.6710160,407
Jul 1, 20241.72201.72201.65201.67101.6710478,176
Jun 28, 20241.71201.72601.69901.72401.7240159,502
Jun 27, 20241.70201.72901.69101.70701.7070183,517
Jun 26, 20241.71801.72001.69101.70201.7020167,399
Jun 25, 20241.71201.72901.69001.72701.7270212,252
Jun 24, 20241.75701.75701.70001.70001.7000414,939
Jun 21, 20241.76501.76501.71101.76001.7600380,124
Jun 20, 20241.75201.81001.74201.74401.7440859,953
Jun 19, 20241.70801.77501.69901.75001.75001,039,598
Jun 18, 20241.68001.74501.65701.69701.6970716,742
Jun 17, 20241.73001.74501.64501.68001.6800719,886
Jun 14, 20241.65601.68201.61001.62801.6280459,370
Jun 13, 20241.68701.68701.66001.66201.6620244,686
Jun 12, 20241.68601.68801.67001.67701.6770133,967
Jun 11, 20241.72301.72801.68101.68101.6810162,910
Jun 10, 20241.73801.73801.69001.69901.6990200,570
Jun 7, 20241.70201.74501.67001.73801.7380369,661
Jun 6, 20241.75801.76501.68001.69901.6990348,078
Jun 5, 20241.76001.78201.75001.75701.7570187,843
Jun 4, 20241.81501.81501.75201.75601.7560399,455
Jun 3, 20241.74001.81001.73001.80001.8000645,262
May 31, 20241.71001.80001.70601.74001.74001,537,140
May 29, 20241.74201.77801.60001.67001.67001,738,646
May 28, 20241.75001.77001.72101.72101.7210167,332
May 27, 20241.72101.78001.72001.75001.7500185,349
May 24, 20241.74501.77001.71401.73301.7330236,957
May 23, 20241.79001.79501.73201.73301.7330426,161
May 22, 20241.79601.83501.78001.79001.7900437,011
May 21, 20241.82701.83101.78201.79201.7920408,798
May 20, 20241.83101.84501.78201.82701.8270547,223
May 17, 20241.85801.87001.80701.82701.8270470,348
May 16, 20241.79501.86501.79501.86001.86001,023,147
May 15, 20241.80501.82501.75601.79501.7950634,789

Related Tickers

EG7.ST Enad Global 7 AB (publ)
10.54
-7.54%
 
CDR.WA CD Projekt S.A.
231.20
-1.20%
 
MYPS PLAYSTUDIOS, Inc.
1.5900
+3.92%
 
PLTK Playtika Holding Corp.
4.9750
+0.10%