WIG CEE (WIGCEE)

WIGCEE
🏛️ Polen →
2,491.64
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 2,479.48 2,491.64 2,479.48 2,491.64 0.1M
2025-09-25 2,482.40 2,498.63 2,482.40 2,498.63 0.1M
2025-09-24 2,486.32 2,489.33 2,479.50 2,479.50 0.1M
2025-09-23 2,479.78 2,500.60 2,479.78 2,500.60 0.1M
2025-09-22 2,509.81 2,509.81 2,480.65 2,482.12 0.1M
2025-09-19 2,513.26 2,528.91 2,506.17 2,528.91 0.2M
2025-09-18 2,499.80 2,509.68 2,499.80 2,501.23 0.1M
2025-09-17 2,511.36 2,538.18 2,511.36 2,538.18 0.1M
2025-09-16 2,512.09 2,512.09 2,508.61 2,508.61 0.2M
2025-09-15 2,519.40 2,519.40 2,514.47 2,519.17 0.5M
2025-09-12 2,545.35 2,545.35 2,537.41 2,537.41 0.2M
2025-09-11 2,565.70 2,565.70 2,538.32 2,538.32 0.1M
2025-09-10 2,542.72 2,545.29 2,526.17 2,526.17 0.3M
2025-09-09 2,535.35 2,547.00 2,535.35 2,547.00 0.2M
2025-09-08 2,531.25 2,549.12 2,531.25 2,538.26 0.2M
2025-09-05 2,523.56 2,537.89 2,523.56 2,537.89 0.6M
2025-09-04 2,521.02 2,522.16 2,505.63 2,505.63 0.5M
2025-09-03 2,507.94 2,511.53 2,503.90 2,511.53 0.3M
2025-09-02 2,484.30 2,492.37 2,484.30 2,492.37 0.1M
2025-09-01 2,492.12 2,496.85 2,483.25 2,483.25 0.5M
2025-08-29 2,504.09 2,504.09 2,496.85 2,496.85 0.3M
2025-08-28 2,493.32 2,511.86 2,490.90 2,511.86 0.6M
2025-08-27 2,482.92 2,491.24 2,482.92 2,491.24 0.2M
2025-08-26 2,446.59 2,448.64 2,441.19 2,441.19 0.2M
2025-08-25 2,452.82 2,452.82 2,447.50 2,447.74 0.4M
2025-08-22 2,469.74 2,469.74 2,455.37 2,455.42 0.6M
2025-08-21 2,467.28 2,469.98 2,467.28 2,469.27 0.4M
2025-08-20 2,472.83 2,472.83 2,457.99 2,457.99 0.4M
2025-08-19 2,473.76 2,473.76 2,472.05 2,473.16 0.6M
2025-08-18 2,469.01 2,479.85 2,441.61 2,441.61 0.6M
2025-08-14 2,475.41 2,475.41 2,471.06 2,471.06 0.7M
2025-08-13 2,481.02 2,481.02 2,469.22 2,469.22 0.8M
2025-08-12 2,473.11 2,486.38 2,473.11 2,486.38 1.0M
2025-08-11 2,478.41 2,479.15 2,478.41 2,478.46 2.0M
2025-08-08 2,474.82 2,474.82 2,469.99 2,472.48 1.7M
2025-08-07 2,468.72 2,489.74 2,468.48 2,489.74 2.5M
2025-08-06 2,458.04 2,458.19 2,449.44 2,449.44 0.1M
2025-08-05 2,448.75 2,460.80 2,448.75 2,454.89 0.2M
2025-08-04 2,461.03 2,461.03 2,449.31 2,449.45 0.6M
2025-08-01 2,453.54 2,458.07 2,445.12 2,458.07 0.2M
2025-07-31 2,453.92 2,468.59 2,453.92 2,468.59 0.1M
2025-07-30 2,467.12 2,467.12 2,459.14 2,459.14 0.2M
2025-07-29 2,468.13 2,485.30 2,458.13 2,485.30 0.2M
2025-07-28 2,469.50 2,471.11 2,463.51 2,471.11 0.2M
2025-07-25 2,448.39 2,503.70 2,448.39 2,503.70 0.1M
2025-07-24 2,445.27 2,449.96 2,445.27 2,449.85 0.2M
2025-07-23 2,460.13 2,460.13 2,441.54 2,441.54 0.2M
2025-07-22 2,435.50 2,445.39 2,435.50 2,437.41 0.3M
2025-07-21 2,461.86 2,461.86 2,431.40 2,432.07 0.3M
2025-07-18 2,481.94 2,481.94 2,475.13 2,475.13 0.5M
2025-07-17 2,464.28 2,472.56 2,464.28 2,472.56 0.4M
2025-07-16 2,477.16 2,477.16 2,468.36 2,473.28 1.3M
2025-07-15 2,485.31 2,485.31 2,472.18 2,472.18 2.2M
2025-07-14 2,473.24 2,479.06 2,472.18 2,472.18 0.3M
2025-07-11 2,461.05 2,467.80 2,461.05 2,464.89 0.1M
2025-07-10 2,464.16 2,464.39 2,452.41 2,452.41 0.2M
2025-07-09 2,432.27 2,435.14 2,432.27 2,435.14 0.5M
2025-07-08 2,427.26 2,436.67 2,424.02 2,436.67 0.1M
2025-07-07 2,449.28 2,449.28 2,417.80 2,417.80 0.1M
2025-07-04 2,456.30 2,456.30 2,451.95 2,451.95 0.1M
2025-07-03 2,455.98 2,458.46 2,455.98 2,456.07 0.1M
2025-07-02 2,440.04 2,440.04 2,432.30 2,432.30 0.1M
2025-07-01 2,444.49 2,444.49 2,421.55 2,421.55 0.1M
2025-06-30 2,430.58 2,452.76 2,430.58 2,452.76 0.2M
2025-06-27 2,422.54 2,432.14 2,414.81 2,414.81 0.5M
2025-06-26 2,407.35 2,419.05 2,406.88 2,419.05 0.1M
2025-06-25 2,414.26 2,414.26 2,379.33 2,379.33 0.1M
2025-06-24 2,426.78 2,426.78 2,412.65 2,412.65 0.1M
2025-06-23 2,406.40 2,409.10 2,406.40 2,408.61 0.2M
2025-06-20 2,372.83 2,405.44 2,372.83 2,405.44 0.2M
2025-06-18 2,367.20 2,370.81 2,366.54 2,370.81 0.2M
2025-06-17 2,359.21 2,361.07 2,357.53 2,357.53 0.4M
2025-06-16 2,354.25 2,354.25 2,346.99 2,346.99 0.2M
2025-06-13 2,362.32 2,379.43 2,362.32 2,371.83 0.8M
2025-06-12 2,376.39 2,376.39 2,368.82 2,368.82 1.0M
2025-06-11 2,377.91 2,377.91 2,373.01 2,373.01 0.3M
2025-06-10 2,361.21 2,376.66 2,361.21 2,370.61 0.4M
2025-06-09 2,327.75 2,353.28 2,327.75 2,353.28 0.2M
2025-06-06 2,381.23 2,381.34 2,381.10 2,381.10 0.4M
2025-06-05 2,363.05 2,379.98 2,363.05 2,379.98 0.4M
2025-06-04 2,377.99 2,381.00 2,377.64 2,381.00 0.1M
2025-06-03 2,368.59 2,371.33 2,368.59 2,370.74 0.2M
2025-06-02 2,338.01 2,361.29 2,338.01 2,361.29 0.1M
2025-05-30 2,338.44 2,338.61 2,322.87 2,338.61 0.2M
2025-05-29 2,312.10 2,323.63 2,312.10 2,323.63 0.2M
2025-05-28 2,311.96 2,327.28 2,311.96 2,324.76 0.2M
2025-05-27 2,322.49 2,322.49 2,308.58 2,308.58 0.4M
2025-05-26 2,333.30 2,334.34 2,323.47 2,323.47 0.3M
2025-05-23 2,335.69 2,335.69 2,319.32 2,319.32 0.3M
2025-05-22 2,299.03 2,307.97 2,290.01 2,290.01 0.2M
2025-05-21 2,310.58 2,317.37 2,308.48 2,308.48 0.6M
2025-05-20 2,338.62 2,338.62 2,320.74 2,320.74 0.3M
2025-05-19 2,342.86 2,342.86 2,333.72 2,333.72 0.2M
2025-05-16 2,338.10 2,338.10 2,323.03 2,323.03 0.3M
2025-05-15 2,301.25 2,308.85 2,301.25 2,308.85 0.4M
2025-05-14 2,298.57 2,303.42 2,285.85 2,285.85 0.3M
2025-05-13 2,289.58 2,292.41 2,286.19 2,292.41 0.4M
2025-05-12 2,270.76 2,274.29 2,265.06 2,274.29 1.7M
2025-05-09 2,267.21 2,271.48 2,264.86 2,264.86 0.5M
2025-05-08 2,273.76 2,273.76 2,257.49 2,265.39 0.6M
2025-05-07 2,242.29 2,255.79 2,242.29 2,255.79 0.3M
2025-05-06 2,247.69 2,247.69 2,238.73 2,238.73 0.3M
2025-05-05 2,233.07 2,242.03 2,233.07 2,242.03 0.5M
2025-05-02 2,212.28 2,225.41 2,207.95 2,225.41 1.8M
2025-04-30 2,198.37 2,198.37 2,169.76 2,169.76 1.3M
2025-04-29 2,193.73 2,193.73 2,185.26 2,187.22 0.5M
2025-04-28 2,215.60 2,215.60 2,193.19 2,193.19 0.6M
2025-04-25 2,203.29 2,219.12 2,203.29 2,219.12 0.6M
2025-04-24 2,188.13 2,197.68 2,188.13 2,196.88 0.6M
2025-04-23 2,210.13 2,210.13 2,199.36 2,201.78 1.7M
2025-04-22 2,187.56 2,199.92 2,187.56 2,199.92 1.9M
2025-04-17 2,165.07 2,171.25 2,165.07 2,171.25 0.3M
2025-04-16 2,191.97 2,191.97 2,164.58 2,164.58 1.4M
2025-04-15 2,189.31 2,189.31 2,170.71 2,174.69 0.5M
2025-04-14 2,199.31 2,199.31 2,159.20 2,159.20 0.6M
2025-04-11 2,171.86 2,198.12 2,171.86 2,185.48 0.3M
2025-04-10 2,170.94 2,196.95 2,170.94 2,196.95 0.6M
2025-04-09 2,129.51 2,141.28 2,114.12 2,141.28 0.5M
2025-04-08 2,153.81 2,184.53 2,153.81 2,184.53 1.1M
2025-04-07 2,032.76 2,129.13 2,032.76 2,129.13 0.6M
2025-04-04 2,143.93 2,143.93 2,087.60 2,087.60 0.4M
2025-04-03 2,178.83 2,178.83 2,143.62 2,143.62 0.4M
2025-04-02 2,209.64 2,209.64 2,179.68 2,181.39 0.4M
2025-04-01 2,186.19 2,188.52 2,180.47 2,188.52 0.9M
2025-03-31 2,156.36 2,156.36 2,145.46 2,145.46 0.6M
2025-03-28 2,173.36 2,178.29 2,164.20 2,164.20 1.1M
2025-03-27 2,188.62 2,194.09 2,186.22 2,194.09 0.7M
2025-03-26 2,165.41 2,166.41 2,165.41 2,166.41 0.6M
2025-03-25 2,166.15 2,175.93 2,161.67 2,175.93 1.0M
2025-03-24 2,179.94 2,189.17 2,170.34 2,170.34 1.0M
2025-03-21 2,157.51 2,169.04 2,157.51 2,169.04 1.3M
2025-03-20 2,151.44 2,153.77 2,137.80 2,137.80 0.9M
2025-03-19 2,157.95 2,162.03 2,152.77 2,162.03 1.5M
2025-03-18 2,146.57 2,148.74 2,146.57 2,148.74 0.7M
2025-03-17 2,111.33 2,119.20 2,111.33 2,115.01 0.9M
2025-03-14 2,101.41 2,107.20 2,101.41 2,104.31 0.9M
2025-03-13 2,118.61 2,118.61 2,102.76 2,102.76 1.2M
2025-03-12 2,098.64 2,116.66 2,098.64 2,105.63 2.1M
2025-03-11 2,106.47 2,115.68 2,104.95 2,104.95 2.0M
2025-03-10 2,100.91 2,100.91 2,091.77 2,091.77 0.6M
2025-03-07 2,101.49 2,108.67 2,101.49 2,107.04 0.6M
2025-03-06 2,099.66 2,099.66 2,093.45 2,097.14 1.2M
2025-03-05 2,095.01 2,095.01 2,091.89 2,091.89 2.6M
2025-03-04 2,069.65 2,084.53 2,060.11 2,060.11 4.4M
2025-03-03 2,077.29 2,093.73 2,077.29 2,081.74 3.1M
2025-02-28 2,082.60 2,096.19 2,082.60 2,096.19 1.8M
2025-02-27 2,086.40 2,098.57 2,086.40 2,098.57 1.9M
2025-02-26 2,093.96 2,097.88 2,093.96 2,097.88 3.4M
2025-02-25 2,073.17 2,080.17 2,073.17 2,080.17 2.8M
2025-02-24 2,096.06 2,096.06 2,082.63 2,082.63 3.4M
2025-02-21 2,073.31 2,091.98 2,073.31 2,091.98 3.6M
2025-02-20 2,080.96 2,080.96 2,067.63 2,067.63 4.4M
2025-02-19 2,090.30 2,090.30 2,060.33 2,060.33 9.9M
2025-02-18 2,098.08 2,108.00 2,098.08 2,100.99 7.7M
2025-02-17 2,085.15 2,093.79 2,082.80 2,082.80 8.0M
2025-02-14 2,095.15 2,095.15 2,080.52 2,083.30 18.7M
2025-02-13 2,073.83 2,076.18 2,073.83 2,076.04 2.5M
2025-02-12 2,080.27 2,080.27 2,048.01 2,064.29 2.0M
2025-02-11 2,066.77 2,080.78 2,066.77 2,080.78 1.8M
2025-02-10 2,056.91 2,071.94 2,056.91 2,071.94 2.1M
2025-02-07 2,053.64 2,053.64 2,044.78 2,045.06 2.1M
2025-02-06 2,041.50 2,057.55 2,041.50 2,057.55 1.9M
2025-02-05 2,036.12 2,036.12 2,023.62 2,031.82 0.5M
2025-02-04 2,012.21 2,032.15 2,012.21 2,032.15 0.1M
2025-02-03 2,021.18 2,021.18 2,008.19 2,011.91 0.0M
2025-01-31 2,029.10 2,037.75 2,029.10 2,035.49 0.0M
2025-01-30 2,024.75 2,032.38 2,024.75 2,032.38 0.0M
2025-01-29 2,014.12 2,041.27 2,014.12 2,041.27 0.4M
2025-01-28 2,008.66 2,010.68 2,005.42 2,010.68 0.0M
2025-01-27 2,003.45 2,003.45 1,995.98 1,995.98 0.1M
2025-01-24 2,017.25 2,017.25 1,994.26 1,994.26 0.0M
2025-01-23 2,008.59 2,009.33 2,001.73 2,009.33 0.0M
2025-01-22 2,021.09 2,021.09 2,008.66 2,008.66 0.3M
2025-01-21 2,009.03 2,019.64 1,994.73 2,019.64 0.1M
2025-01-20 1,995.61 1,998.78 1,989.31 1,998.78 0.1M
2025-01-17 1,957.23 1,970.19 1,957.23 1,970.19 0.1M
2025-01-16 1,972.44 1,978.69 1,957.97 1,957.97 0.1M
2025-01-15 1,956.78 1,964.87 1,956.78 1,959.04 0.5M
2025-01-14 1,964.23 1,964.23 1,940.30 1,940.30 0.4M
2025-01-13 1,923.07 1,943.86 1,923.07 1,938.70 0.3M
2025-01-10 1,937.31 1,937.31 1,894.45 1,894.45 0.2M
2025-01-09 1,930.94 1,934.42 1,930.94 1,934.42 0.4M
2025-01-08 1,935.44 1,946.25 1,935.44 1,946.25 1.1M
2025-01-07 1,905.60 1,925.85 1,905.60 1,925.85 0.1M
2025-01-03 1,894.47 1,914.24 1,894.47 1,911.86 0.1M
2025-01-02 1,887.88 1,900.73 1,887.88 1,900.73 0.6M