sWIG80TR (SWIG80TR)

SWIG80TR
🏛️ Polen →
46,734.12
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 46,521.47 46,523.12 46,504.26 46,504.26 0.0K
09:05 46,525.74 46,525.74 46,484.19 46,490.36 0.0K
09:10 46,490.41 46,491.44 46,456.10 46,482.04 0.0K
09:15 46,495.71 46,495.71 46,463.17 46,463.17 0.0K
09:20 46,463.29 46,463.29 46,424.59 46,448.34 0.0K
09:25 46,435.12 46,444.93 46,389.26 46,389.26 0.0K
09:30 46,421.98 46,443.56 46,421.98 46,441.47 0.0K
09:35 46,433.01 46,433.01 46,424.30 46,428.75 0.0K
09:40 46,443.99 46,458.10 46,443.99 46,458.10 0.0K
09:45 46,466.30 46,478.88 46,450.56 46,478.88 0.0K
09:50 46,475.89 46,479.41 46,453.46 46,465.91 0.0K
09:55 46,457.06 46,473.46 46,457.06 46,464.46 0.0K
10:00 46,467.61 46,492.72 46,460.14 46,460.14 0.0K
10:05 46,473.06 46,473.06 46,454.75 46,456.64 0.0K
10:10 46,457.96 46,477.44 46,454.68 46,477.44 0.0K
10:15 46,433.30 46,456.01 46,433.30 46,456.01 0.0K
10:20 46,466.64 46,499.22 46,466.64 46,486.56 0.0K
10:25 46,477.60 46,490.31 46,469.53 46,478.09 0.0K
10:30 46,485.60 46,491.13 46,478.65 46,491.13 0.0K
10:35 46,492.17 46,511.28 46,478.02 46,478.02 0.0K
10:40 46,475.09 46,523.56 46,475.09 46,523.56 0.0K
10:45 46,516.04 46,516.04 46,476.01 46,476.01 0.0K
10:50 46,504.67 46,540.51 46,493.29 46,540.51 0.0K
10:55 46,538.73 46,538.73 46,512.10 46,512.10 0.0K
11:00 46,519.75 46,529.07 46,513.31 46,513.31 0.0K
11:05 46,513.29 46,513.29 46,451.73 46,451.73 0.0K
11:10 46,453.67 46,453.67 46,430.33 46,434.20 0.0K
11:15 46,436.37 46,463.87 46,436.37 46,463.87 0.0K
11:20 46,467.38 46,495.69 46,467.38 46,495.69 0.0K
11:25 46,532.41 46,532.41 46,514.03 46,514.03 0.0K
11:30 46,515.92 46,536.36 46,515.92 46,536.36 0.0K
11:35 46,530.87 46,558.94 46,530.87 46,539.36 0.0K
11:40 46,534.00 46,534.00 46,526.57 46,526.57 0.0K
11:45 46,525.33 46,537.82 46,525.05 46,537.82 0.0K
11:50 46,536.72 46,536.72 46,527.72 46,530.14 0.0K
11:55 46,521.35 46,550.45 46,521.35 46,550.45 0.0K
12:00 46,555.50 46,577.14 46,555.50 46,577.14 0.0K
12:05 46,601.74 46,624.68 46,601.74 46,624.68 0.0K
12:10 46,613.38 46,613.38 46,582.00 46,592.40 0.0K
12:15 46,577.67 46,601.88 46,577.67 46,579.45 0.0K
12:20 46,578.43 46,583.33 46,578.43 46,581.46 0.0K
12:25 46,574.20 46,602.64 46,574.20 46,600.87 0.0K
12:30 46,576.48 46,576.48 46,535.02 46,552.23 0.0K
12:35 46,564.50 46,564.50 46,551.63 46,553.82 0.0K
12:40 46,568.60 46,584.62 46,544.08 46,544.08 0.0K
12:45 46,557.75 46,575.38 46,550.63 46,575.38 0.0K
12:50 46,580.68 46,580.68 46,555.15 46,555.15 0.0K
12:55 46,550.76 46,552.35 46,547.84 46,552.35 0.0K
13:00 46,554.59 46,555.65 46,535.67 46,555.65 0.0K
13:05 46,557.44 46,559.46 46,545.48 46,548.42 0.0K
13:10 46,553.29 46,572.30 46,553.29 46,567.12 0.0K
13:15 46,558.79 46,565.94 46,558.79 46,561.10 0.0K
13:20 46,564.89 46,584.58 46,564.89 46,580.86 0.0K
13:25 46,579.33 46,593.03 46,548.62 46,553.69 0.0K
13:30 46,556.24 46,561.40 46,554.61 46,561.03 0.0K
13:35 46,557.18 46,557.18 46,539.55 46,539.55 0.0K
13:40 46,538.79 46,556.45 46,538.79 46,549.75 0.0K
13:45 46,553.55 46,561.50 46,543.96 46,561.50 0.0K
13:50 46,552.88 46,558.43 46,532.77 46,532.77 0.0K
13:55 46,532.45 46,571.63 46,532.45 46,543.55 0.0K
14:00 46,538.83 46,549.49 46,538.83 46,549.47 0.0K
14:05 46,553.75 46,562.35 46,546.28 46,557.94 0.0K
14:10 46,555.22 46,573.60 46,555.22 46,568.72 0.0K
14:15 46,575.71 46,583.31 46,566.41 46,583.31 0.0K
14:20 46,586.15 46,606.77 46,586.15 46,606.77 0.0K
14:25 46,604.32 46,610.10 46,599.60 46,610.10 0.0K
14:30 46,601.39 46,605.91 46,588.14 46,588.14 0.0K
14:35 46,606.67 46,633.02 46,606.67 46,629.68 0.0K
14:40 46,630.70 46,631.70 46,624.81 46,631.24 0.0K
14:45 46,634.32 46,658.17 46,634.32 46,645.11 0.0K
14:50 46,643.86 46,670.69 46,642.54 46,670.69 0.0K
14:55 46,672.25 46,674.20 46,662.99 46,674.20 0.0K
15:00 46,649.86 46,669.92 46,649.86 46,667.48 0.0K
15:05 46,670.73 46,675.10 46,664.06 46,664.06 0.0K
15:10 46,653.98 46,653.98 46,585.50 46,591.42 0.0K
15:15 46,591.42 46,592.05 46,586.65 46,592.05 0.0K
15:20 46,592.40 46,594.54 46,579.16 46,594.54 0.0K
15:25 46,600.88 46,609.33 46,595.58 46,605.33 0.0K
15:30 46,598.52 46,603.08 46,590.85 46,600.98 0.0K
15:35 46,596.17 46,640.88 46,592.26 46,640.88 0.0K
15:40 46,640.73 46,643.27 46,636.25 46,637.15 0.0K
15:45 46,651.05 46,675.28 46,647.46 46,675.28 0.0K
15:50 46,666.96 46,666.96 46,645.36 46,655.85 0.0K
15:55 46,637.65 46,649.31 46,625.90 46,649.31 0.0K
16:00 46,654.45 46,684.32 46,648.07 46,684.32 0.0K
16:05 46,687.86 46,693.06 46,686.81 46,688.56 0.0K
16:10 46,680.85 46,699.06 46,680.85 46,682.32 0.0K
16:15 46,677.66 46,705.32 46,677.66 46,679.98 0.0K
16:20 46,672.74 46,682.09 46,664.84 46,674.48 0.0K
16:25 46,632.87 46,654.89 46,624.00 46,654.89 0.0K
16:30 46,627.28 46,628.93 46,616.02 46,621.58 0.0K
16:35 46,634.96 46,652.16 46,634.96 46,652.16 0.0K
16:40 46,658.82 46,663.62 46,633.35 46,641.05 0.0K
16:45 46,644.83 46,667.37 46,644.83 46,667.37 0.0K
16:50 46,677.47 46,677.47 46,677.47 46,677.47 0.0K
16:55 46,677.47 46,677.47 46,677.47 46,677.47 0.0K
17:00 46,677.47 46,734.12 46,677.47 46,734.12 0.0K
17:05 46,734.12 46,734.12 46,734.12 46,734.12 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 46,521.47 46,734.12 46,389.26 46,734.12 0.0M
2025-09-25 46,858.70 46,858.70 46,468.37 46,577.75 0.0M
2025-09-24 47,103.64 47,103.86 46,552.69 46,718.04 0.0M
2025-09-23 47,411.30 47,411.30 47,024.01 47,103.05 0.0M
2025-09-22 47,389.27 47,474.49 47,017.39 47,281.19 0.0M
2025-09-19 46,743.13 47,250.34 46,519.04 47,250.34 0.0M
2025-09-18 46,511.06 46,736.65 46,449.52 46,692.60 0.0M
2025-09-17 46,710.67 46,710.67 46,296.13 46,468.86 0.0M
2025-09-16 46,781.16 46,834.95 46,423.23 46,499.79 0.0M
2025-09-15 46,746.74 46,994.85 46,600.07 46,722.65 0.0M
2025-09-12 46,678.62 46,757.12 46,451.39 46,757.12 0.0M
2025-09-11 46,294.09 46,524.10 46,294.09 46,508.70 0.0M
2025-09-10 46,590.25 46,644.04 45,887.95 46,275.20 0.0M
2025-09-09 46,618.78 46,765.80 46,486.36 46,765.80 0.0M
2025-09-08 45,932.24 46,528.07 45,932.24 46,452.12 0.0M
2025-09-05 45,815.44 45,899.04 45,618.25 45,809.28 0.0M
2025-09-04 45,712.13 45,727.38 45,473.23 45,689.78 0.0M
2025-09-03 45,540.83 45,743.26 45,463.69 45,595.97 0.0M
2025-09-02 45,487.23 45,524.90 45,207.48 45,486.81 0.0M
2025-09-01 45,422.45 45,547.47 45,167.79 45,396.15 0.0M
2025-08-29 45,640.67 45,675.21 45,307.83 45,307.83 0.0M
2025-08-28 45,693.14 45,880.93 45,418.99 45,557.65 0.0M
2025-08-27 46,032.06 46,075.73 45,510.59 45,661.16 0.0M
2025-08-26 45,772.19 45,990.29 45,711.49 45,990.29 0.0M
2025-08-25 45,756.38 45,824.97 45,606.53 45,824.97 0.0M
2025-08-22 45,833.09 45,835.10 45,419.05 45,643.02 0.0M
2025-08-21 45,802.83 46,012.56 45,768.45 45,889.35 0.0M
2025-08-20 45,734.75 45,798.73 45,569.66 45,753.03 0.0M
2025-08-19 45,697.88 45,878.13 45,437.10 45,808.63 0.0M
2025-08-18 45,580.47 45,670.83 45,419.37 45,582.16 0.0M
2025-08-14 45,471.23 45,547.02 45,265.91 45,497.90 0.0M
2025-08-13 45,654.45 45,701.53 45,372.98 45,515.43 0.0M
2025-08-12 45,468.36 45,619.97 45,435.26 45,619.97 0.0M
2025-08-11 45,532.38 45,669.04 45,349.04 45,521.09 0.0M
2025-08-08 45,284.61 45,447.43 45,216.00 45,425.42 0.0M
2025-08-07 45,039.98 45,294.92 45,039.98 45,239.26 0.0M
2025-08-06 44,876.87 45,008.89 44,829.21 44,995.08 0.0M
2025-08-05 45,059.30 45,092.66 44,855.79 44,884.75 0.0M
2025-08-04 44,856.62 45,007.99 44,805.47 45,007.99 0.0M
2025-08-01 45,217.10 45,217.10 44,804.77 44,812.75 0.0M
2025-07-31 45,565.80 45,609.95 45,275.67 45,275.67 0.0M
2025-07-30 45,473.59 45,587.20 45,358.74 45,475.08 0.0M
2025-07-29 45,515.27 45,621.20 45,368.87 45,449.60 0.0M
2025-07-28 45,786.22 45,894.76 45,387.43 45,545.46 0.0M
2025-07-25 45,555.17 45,674.03 45,359.75 45,652.70 0.0M
2025-07-24 45,525.70 45,617.67 45,412.12 45,523.57 0.0M
2025-07-23 45,301.95 45,472.97 45,264.64 45,467.97 0.0M
2025-07-22 45,329.17 45,358.25 45,197.93 45,256.65 0.0M
2025-07-21 45,279.04 45,292.35 45,120.37 45,270.71 0.0M
2025-07-18 45,086.06 45,184.03 44,972.06 45,107.10 0.0M
2025-07-17 44,825.92 45,070.04 44,660.78 45,070.04 0.0M
2025-07-16 44,620.04 44,822.51 44,519.45 44,822.51 0.0M
2025-07-15 44,577.34 44,788.45 44,474.85 44,658.11 0.0M
2025-07-14 44,481.94 44,731.83 44,398.79 44,533.97 0.0M
2025-07-11 44,575.94 44,609.60 44,329.65 44,486.99 0.0M
2025-07-10 44,548.86 44,703.54 44,444.62 44,581.80 0.0M
2025-07-09 44,399.14 44,554.82 44,326.06 44,426.14 0.0M
2025-07-08 44,398.56 44,493.72 44,238.61 44,367.42 0.0M
2025-07-07 44,625.37 44,625.37 44,290.24 44,371.52 0.0M
2025-07-04 44,517.54 44,614.94 44,349.90 44,614.94 0.0M
2025-07-03 44,260.70 44,475.00 44,260.70 44,475.00 0.0M
2025-07-02 44,160.36 44,247.24 44,012.42 44,206.52 0.0M
2025-07-01 44,349.08 44,401.20 44,002.11 44,132.84 0.0M
2025-06-30 44,390.62 44,399.68 44,147.90 44,383.75 0.0M
2025-06-27 44,253.49 44,438.11 44,104.31 44,354.07 0.0M
2025-06-26 43,865.71 44,188.13 43,795.38 44,188.13 0.0M
2025-06-25 43,702.83 44,057.72 43,702.83 43,877.74 0.0M
2025-06-24 43,590.71 43,787.27 43,541.88 43,605.98 0.0M
2025-06-23 43,879.97 43,891.70 43,365.73 43,444.26 0.0M
2025-06-20 43,128.40 44,089.91 43,069.31 44,089.91 0.0M
2025-06-18 43,020.59 43,133.17 42,921.77 43,105.83 0.0M
2025-06-17 43,034.90 43,088.53 42,843.99 43,074.11 0.0M
2025-06-16 43,199.67 43,291.01 42,959.83 43,090.48 0.0M
2025-06-13 43,178.35 43,256.90 43,023.64 43,166.10 0.0M
2025-06-12 43,534.13 43,623.42 43,121.97 43,324.89 0.0M
2025-06-11 43,696.64 43,696.64 43,351.86 43,509.45 0.0M
2025-06-10 43,418.96 43,648.96 43,309.79 43,624.62 0.0M
2025-06-09 43,431.79 43,548.23 43,210.24 43,374.50 0.0M
2025-06-06 43,443.45 43,503.35 42,953.73 43,503.35 0.0M
2025-06-05 43,554.89 43,623.32 43,167.94 43,348.86 0.0M
2025-06-04 43,331.61 43,526.40 43,218.19 43,526.40 0.0M
2025-06-03 43,904.45 43,931.14 43,214.33 43,214.33 0.0M
2025-06-02 43,560.88 43,951.09 43,464.49 43,692.51 0.0M
2025-05-30 43,851.72 43,851.72 43,521.99 43,724.70 0.0M
2025-05-29 44,137.05 44,213.37 43,627.21 43,796.27 0.0M
2025-05-28 44,055.51 44,270.90 43,927.30 44,119.74 0.0M
2025-05-27 43,840.17 43,933.70 43,617.33 43,875.77 0.0M
2025-05-26 43,300.10 43,731.65 43,262.38 43,731.65 0.0M
2025-05-23 43,450.42 43,782.00 43,035.14 43,232.01 0.0M
2025-05-22 43,841.94 43,907.43 43,635.47 43,667.78 0.0M
2025-05-21 43,840.71 44,005.74 43,756.68 43,867.74 0.0M
2025-05-20 43,976.97 44,029.20 43,843.79 43,887.72 0.0M
2025-05-19 44,010.02 44,137.29 43,719.64 44,008.60 0.0M
2025-05-16 44,052.25 44,171.45 43,892.55 44,069.60 0.0M
2025-05-15 44,516.36 44,516.36 44,022.97 44,022.97 0.0M
2025-05-14 44,242.20 44,463.51 44,236.24 44,463.51 0.0M
2025-05-13 44,207.98 44,324.20 43,990.39 43,990.39 0.0M
2025-05-12 44,100.88 44,382.69 44,074.86 44,129.62 0.0M
2025-05-09 43,592.12 43,813.89 43,583.29 43,813.89 0.0M
2025-05-08 43,510.73 43,596.64 43,328.57 43,578.54 0.0M
2025-05-07 43,164.33 43,553.02 43,164.33 43,466.80 0.0M
2025-05-06 43,048.84 43,110.01 42,640.25 43,080.42 0.0M
2025-05-05 42,826.90 43,009.18 42,736.91 43,009.18 0.0M
2025-05-02 42,209.02 42,807.50 42,157.95 42,792.45 0.0M
2025-04-30 42,407.39 42,462.05 41,905.06 41,995.99 0.0M
2025-04-29 42,024.91 42,404.75 42,020.98 42,404.75 0.0M
2025-04-28 41,904.56 42,088.65 41,877.80 42,055.55 0.0M
2025-04-25 41,976.16 42,050.10 41,888.06 41,934.23 0.0M
2025-04-24 41,849.18 41,878.88 41,583.95 41,878.88 0.0M
2025-04-23 41,787.45 41,920.68 41,546.10 41,895.25 0.0M
2025-04-22 41,306.74 41,558.34 41,079.85 41,558.34 0.0M
2025-04-17 40,790.36 41,237.88 40,773.84 41,233.62 0.0M
2025-04-16 40,490.40 40,759.23 40,481.43 40,759.23 0.0M
2025-04-15 40,408.04 40,645.47 40,315.61 40,543.32 0.0M
2025-04-14 39,719.72 40,261.35 39,680.47 40,261.35 0.0M
2025-04-11 39,478.31 39,577.03 39,186.60 39,432.50 0.0M
2025-04-10 39,788.08 39,859.41 39,263.17 39,435.83 0.0M
2025-04-09 38,606.30 38,818.19 38,304.38 38,382.79 0.0M
2025-04-08 38,892.82 39,227.30 38,771.01 39,140.41 0.0M
2025-04-07 37,532.63 38,371.50 36,744.23 38,253.35 0.0M
2025-04-04 39,946.15 40,032.25 38,831.44 38,942.27 0.0M
2025-04-03 40,585.49 40,699.04 39,917.71 40,104.48 0.0M
2025-04-02 40,676.78 40,897.07 40,613.93 40,897.07 0.0M
2025-04-01 40,187.70 40,640.05 40,187.70 40,640.05 0.0M
2025-03-31 40,596.26 40,608.72 40,020.57 40,154.20 0.0M
2025-03-28 40,703.31 40,746.21 40,446.10 40,553.86 0.0M
2025-03-27 40,766.40 40,789.80 40,472.37 40,649.69 0.0M
2025-03-26 41,061.21 41,141.03 40,495.58 40,747.32 0.0M
2025-03-25 40,552.93 40,933.10 40,529.42 40,933.10 0.0M
2025-03-24 40,377.44 40,548.61 40,366.83 40,475.11 0.0M
2025-03-21 40,377.27 40,462.03 40,162.71 40,235.53 0.0M
2025-03-20 40,695.92 40,729.76 40,239.34 40,345.65 0.0M
2025-03-19 40,531.00 40,710.59 40,373.48 40,710.59 0.0M
2025-03-18 40,275.89 40,476.91 40,234.70 40,393.83 0.0M
2025-03-17 39,950.95 40,126.16 39,950.95 40,083.13 0.0M
2025-03-14 39,830.53 40,066.07 39,781.93 39,852.93 0.0M
2025-03-13 39,420.82 39,954.12 39,360.87 39,813.00 0.0M
2025-03-12 39,326.72 39,453.11 39,263.44 39,453.11 0.0M
2025-03-11 39,199.11 39,351.52 39,012.61 39,169.73 0.0M
2025-03-10 39,391.51 39,437.52 39,008.59 39,200.02 0.0M
2025-03-07 39,301.71 39,455.21 39,158.37 39,258.62 0.0M
2025-03-06 39,146.40 39,304.84 39,081.49 39,304.84 0.0M
2025-03-05 38,592.35 39,057.06 38,592.35 39,057.06 0.0M
2025-03-04 38,980.37 38,980.37 38,175.63 38,334.68 0.0M
2025-03-03 38,815.67 39,051.50 38,694.97 39,040.34 0.0M
2025-02-28 38,872.38 38,955.48 38,705.30 38,908.10 0.0M
2025-02-27 39,153.11 39,184.01 38,923.34 39,037.90 0.0M
2025-02-26 38,792.74 39,128.03 38,792.74 39,128.03 0.0M
2025-02-25 38,874.47 38,963.79 38,636.94 38,763.62 0.0M
2025-02-24 38,893.61 39,055.60 38,825.44 38,884.06 0.0M
2025-02-21 38,513.73 38,798.69 38,493.55 38,794.94 0.0M
2025-02-20 38,282.29 38,525.17 38,273.43 38,457.55 0.0M
2025-02-19 38,882.88 38,997.98 38,164.96 38,164.96 0.0M
2025-02-18 38,819.45 38,936.11 38,733.10 38,814.09 0.0M
2025-02-17 38,561.59 38,765.26 38,517.92 38,765.26 0.0M
2025-02-14 38,670.59 38,695.10 38,345.92 38,495.23 0.0M
2025-02-13 38,492.90 38,625.24 38,402.33 38,499.71 0.0M
2025-02-12 38,472.58 38,631.51 38,324.53 38,405.90 0.0M
2025-02-11 38,326.84 38,426.15 38,307.17 38,394.43 0.0M
2025-02-10 37,972.79 38,367.65 37,948.67 38,209.20 0.0M
2025-02-07 37,617.76 37,901.30 37,592.89 37,901.30 0.0M
2025-02-06 37,198.72 37,612.04 37,186.42 37,612.04 0.0M
2025-02-05 37,177.65 37,265.93 37,107.20 37,163.89 0.0M
2025-02-04 37,101.07 37,201.56 37,073.06 37,160.04 0.0M
2025-02-03 36,950.62 37,037.80 36,820.05 37,037.80 0.0M
2025-01-31 37,245.71 37,249.45 37,019.83 37,203.71 0.0M
2025-01-30 37,183.80 37,299.16 37,125.34 37,227.58 0.0M
2025-01-29 37,125.76 37,252.98 37,070.66 37,157.36 0.0M
2025-01-28 36,904.05 37,096.90 36,819.76 37,096.90 0.0M
2025-01-27 37,026.32 37,026.32 36,660.84 36,760.50 0.0M
2025-01-24 36,712.31 37,106.67 36,712.31 37,099.10 0.0M
2025-01-23 36,655.78 36,781.82 36,501.84 36,727.09 0.0M
2025-01-22 36,617.63 36,674.49 36,507.95 36,643.25 0.0M
2025-01-21 36,613.85 36,686.98 36,491.85 36,568.01 0.0M
2025-01-20 36,490.49 36,656.23 36,454.35 36,574.74 0.0M
2025-01-17 36,349.55 36,479.69 36,345.19 36,394.23 0.0M
2025-01-16 36,310.89 36,310.89 36,121.35 36,287.15 0.0M
2025-01-15 36,051.89 36,210.05 35,974.20 36,210.05 0.0M
2025-01-14 35,975.85 36,081.68 35,864.09 36,072.80 0.0M
2025-01-13 36,199.59 36,202.95 35,888.76 35,948.38 0.0M
2025-01-10 36,239.95 36,302.48 36,063.55 36,164.68 0.0M
2025-01-09 36,225.52 36,288.22 36,168.46 36,217.46 0.0M
2025-01-08 36,589.08 36,595.10 36,106.06 36,151.11 0.0M
2025-01-07 36,540.91 36,622.27 36,427.48 36,505.11 0.0M
2025-01-03 36,294.90 36,464.24 36,288.81 36,447.20 0.0M
2025-01-02 35,751.99 36,186.71 35,751.99 36,186.71 0.0M