WIG IT (COMP)

🏛️ Polen →
9,616.77
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 9,970.41 10,005.16 9,967.33 10,005.16 9.2K
09:05 10,004.17 10,009.68 9,997.79 10,009.68 2.9K
09:10 10,042.64 10,042.64 9,923.65 9,936.70 18.9K
09:15 9,903.42 9,934.46 9,874.91 9,874.91 2.8K
09:20 9,882.16 9,882.16 9,872.30 9,876.07 2.2K
09:25 9,876.42 9,876.42 9,850.37 9,850.37 3.6K
09:30 9,840.24 9,845.44 9,834.58 9,834.58 2.6K
09:35 9,856.42 9,879.95 9,855.00 9,879.95 2.6K
09:40 9,884.99 9,894.01 9,884.99 9,894.01 4.1K
09:45 9,889.04 9,892.63 9,886.65 9,892.63 1.7K
09:50 9,892.63 9,892.63 9,877.34 9,877.81 0.4K
09:55 9,883.06 9,904.51 9,883.06 9,904.13 1.7K
10:00 9,904.15 9,904.15 9,849.62 9,849.62 1.4K
10:05 9,858.79 9,864.53 9,848.00 9,864.53 1.3K
10:10 9,861.73 9,861.73 9,846.16 9,849.10 0.5K
10:15 9,854.08 9,865.07 9,854.08 9,865.07 41.5K
10:20 9,864.34 9,870.04 9,861.62 9,869.67 0.7K
10:25 9,869.67 9,875.33 9,857.95 9,857.95 0.3K
10:30 9,832.99 9,849.45 9,832.99 9,849.45 7.2K
10:35 9,849.09 9,850.38 9,849.09 9,850.38 1.0K
10:40 9,835.49 9,852.24 9,835.49 9,852.24 0.4K
10:45 9,860.13 9,864.19 9,860.13 9,863.83 0.4K
10:50 9,840.04 9,840.04 9,834.85 9,839.74 1.3K
10:55 9,839.74 9,864.03 9,839.74 9,862.94 0.4K
11:00 9,862.58 9,862.58 9,831.78 9,831.78 1.5K
11:05 9,852.54 9,863.45 9,840.11 9,863.45 2.8K
11:10 9,879.02 9,879.02 9,824.58 9,849.69 1.4K
11:15 9,849.69 9,849.69 9,824.58 9,849.32 0.2K
11:20 9,849.32 9,849.42 9,848.49 9,849.42 0.3K
11:25 9,834.58 9,871.81 9,834.58 9,871.81 1.9K
11:30 9,871.81 9,876.46 9,870.34 9,870.34 1.7K
11:35 9,870.71 9,872.42 9,865.91 9,865.91 1.5K
11:40 9,846.11 9,846.11 9,823.57 9,824.05 1.1K
11:45 9,839.01 9,843.60 9,834.66 9,834.66 2.9K
11:50 9,834.66 9,844.55 9,834.29 9,844.55 0.8K
11:55 9,850.40 9,851.31 9,849.95 9,851.31 1.3K
12:00 9,851.31 9,852.40 9,850.13 9,850.13 0.9K
12:05 9,850.00 9,851.09 9,850.00 9,851.09 0.2K
12:10 9,851.09 9,851.33 9,831.41 9,831.41 0.4K
12:15 9,831.41 9,858.05 9,831.41 9,858.05 0.3K
12:20 9,858.05 9,858.09 9,851.33 9,852.55 0.5K
12:25 9,850.02 9,850.09 9,849.89 9,849.89 2.9K
12:30 9,842.39 9,849.51 9,842.39 9,846.13 2.9K
12:35 9,846.13 9,846.27 9,837.60 9,837.60 0.3K
12:40 9,836.50 9,849.10 9,836.50 9,849.10 0.8K
12:45 9,839.20 9,848.73 9,839.20 9,848.73 0.8K
12:50 9,839.20 9,854.75 9,839.20 9,846.90 3.6K
12:55 9,847.84 9,848.38 9,847.84 9,848.38 0.6K
13:00 9,852.58 9,867.43 9,852.58 9,867.43 3.7K
13:05 9,867.43 9,867.43 9,857.23 9,857.23 0.6K
13:10 9,860.03 9,860.03 9,851.02 9,851.02 0.3K
13:15 9,851.02 9,851.38 9,851.02 9,851.38 0.3K
13:20 9,856.00 9,856.00 9,840.48 9,840.48 4.1K
13:25 9,840.11 9,841.56 9,834.91 9,834.91 1.5K
13:30 9,839.86 9,859.14 9,839.86 9,847.50 2.3K
13:35 9,853.61 9,854.79 9,853.61 9,854.79 1.4K
13:40 9,857.16 9,871.16 9,857.16 9,871.16 2.7K
13:45 9,870.90 9,870.90 9,865.12 9,865.12 1.7K
13:50 9,870.43 9,870.56 9,870.43 9,870.56 0.1K
13:55 9,866.62 9,866.62 9,866.50 9,866.50 0.1K
14:00 9,876.46 9,876.46 9,853.72 9,853.72 2.0K
14:05 9,853.72 9,854.10 9,853.36 9,854.10 0.5K
14:10 9,873.82 9,873.89 9,856.27 9,857.46 0.4K
14:15 9,876.89 9,876.89 9,867.41 9,867.41 0.9K
14:20 9,866.95 9,866.95 9,866.22 9,866.29 2.3K
14:25 9,866.09 9,866.09 9,840.98 9,842.84 2.7K
14:30 9,844.18 9,862.99 9,844.18 9,854.31 2.0K
14:35 9,844.42 9,863.28 9,844.42 9,849.42 3.2K
14:40 9,847.56 9,847.56 9,842.32 9,843.40 1.9K
14:45 9,847.11 9,856.89 9,844.94 9,856.89 15.5K
14:50 9,856.89 9,860.37 9,848.68 9,855.05 0.5K
14:55 9,860.22 9,868.25 9,850.14 9,868.25 1.7K
15:00 9,868.31 9,868.31 9,849.46 9,849.46 0.5K
15:05 9,849.46 9,859.62 9,849.46 9,859.52 1.9K
15:10 9,849.62 9,849.62 9,827.23 9,827.23 3.4K
15:15 9,820.22 9,842.48 9,819.06 9,842.48 3.0K
15:20 9,832.70 9,839.86 9,820.75 9,829.02 9.1K
15:25 9,823.50 9,838.02 9,820.79 9,838.02 3.9K
15:30 9,838.12 9,850.13 9,838.12 9,838.43 3.5K
15:35 9,838.43 9,848.98 9,838.43 9,838.72 1.3K
15:40 9,843.67 9,853.20 9,843.67 9,847.89 7.1K
15:45 9,856.93 9,856.93 9,830.23 9,842.41 2.1K
15:50 9,837.46 9,850.00 9,821.79 9,846.57 6.3K
15:55 9,856.47 9,872.14 9,856.47 9,865.62 1.0K
16:00 9,865.86 9,865.86 9,841.09 9,841.09 2.5K
16:05 9,834.82 9,863.11 9,834.82 9,863.11 0.7K
16:10 9,865.87 9,892.91 9,865.87 9,892.91 1.3K
16:15 9,872.38 9,883.14 9,872.38 9,883.14 4.6K
16:20 9,872.02 9,887.31 9,872.02 9,887.31 1.4K
16:25 9,887.31 9,901.69 9,887.31 9,899.83 5.6K
16:30 9,895.12 9,895.32 9,880.96 9,882.46 1.0K
16:35 9,893.08 9,893.08 9,881.00 9,881.00 7.7K
16:40 9,890.47 9,890.55 9,876.43 9,890.55 2.4K
16:45 9,896.22 9,919.93 9,892.24 9,892.52 2.4K
16:50 9,885.49 9,885.49 9,885.49 9,885.49 1.2K
16:55 9,885.49 9,885.49 9,885.49 9,885.49 0.0K
17:00 9,885.49 9,917.69 9,885.49 9,917.69 17.3K
17:05 9,917.69 9,917.69 9,917.69 9,917.69 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 9,648.87 9,676.12 9,549.79 9,616.77 0.3M
2025-09-25 9,824.33 9,824.33 9,580.07 9,638.96 0.3M
2025-09-24 9,820.13 9,849.98 9,690.99 9,794.48 0.3M
2025-09-23 9,961.25 9,979.38 9,763.26 9,793.08 0.2M
2025-09-22 9,970.41 10,042.64 9,819.06 9,917.69 0.3M
2025-09-19 9,929.99 10,001.56 9,681.78 9,816.94 0.4M
2025-09-18 9,878.10 9,959.46 9,838.63 9,894.56 0.3M
2025-09-17 9,950.59 9,950.59 9,777.84 9,906.83 0.4M
2025-09-16 10,030.80 10,035.53 9,882.88 9,882.88 0.6M
2025-09-15 9,942.26 10,117.83 9,937.41 9,981.65 0.3M
2025-09-12 10,005.43 10,034.90 9,886.24 9,939.13 0.2M
2025-09-11 9,956.56 10,035.17 9,909.06 10,029.47 0.2M
2025-09-10 9,945.78 9,946.17 9,718.34 9,896.20 0.3M
2025-09-09 10,010.37 10,212.95 9,862.84 9,975.03 0.4M
2025-09-08 9,713.18 9,920.63 9,713.18 9,853.12 0.3M
2025-09-05 9,751.96 9,858.44 9,648.37 9,661.18 0.6M
2025-09-04 9,279.83 9,623.51 9,279.83 9,623.51 0.4M
2025-09-03 9,082.55 9,120.69 9,004.23 9,098.03 0.4M
2025-09-02 9,095.41 9,125.93 8,916.26 9,013.62 0.3M
2025-09-01 9,222.60 9,230.56 9,026.35 9,066.37 0.3M
2025-08-29 9,321.09 9,351.39 9,173.27 9,193.84 0.6M
2025-08-28 9,470.28 9,471.01 9,316.04 9,379.19 0.2M
2025-08-27 9,584.06 9,633.42 9,407.48 9,484.47 0.2M
2025-08-26 9,608.67 9,665.30 9,576.57 9,615.58 0.3M
2025-08-25 9,496.69 9,651.16 9,493.81 9,619.09 0.2M
2025-08-22 9,698.88 9,698.88 9,503.95 9,518.13 0.2M
2025-08-21 9,615.41 9,742.15 9,572.13 9,678.83 0.2M
2025-08-20 9,413.42 9,561.08 9,399.21 9,551.26 0.4M
2025-08-19 9,384.18 9,462.03 9,332.71 9,426.19 0.2M
2025-08-18 9,220.48 9,343.69 9,184.97 9,332.69 0.3M
2025-08-14 9,335.61 9,391.29 9,155.17 9,229.32 0.4M
2025-08-13 9,313.15 9,433.18 9,262.08 9,347.43 0.4M
2025-08-12 9,520.87 9,530.93 9,311.27 9,351.19 0.3M
2025-08-11 9,635.29 9,739.23 9,468.50 9,507.60 0.2M
2025-08-08 9,991.11 9,991.93 9,610.82 9,633.82 0.3M
2025-08-07 9,901.84 10,053.46 9,871.37 9,992.53 0.3M
2025-08-06 9,892.37 9,952.20 9,812.30 9,901.37 0.5M
2025-08-05 9,818.09 9,922.15 9,797.45 9,889.92 0.3M
2025-08-04 9,688.60 9,770.42 9,613.37 9,770.42 0.1M
2025-08-01 9,766.92 9,867.79 9,693.46 9,738.42 0.3M
2025-07-31 9,923.86 10,009.00 9,807.44 9,830.02 0.5M
2025-07-30 9,920.25 9,963.77 9,840.77 9,902.58 0.3M
2025-07-29 9,820.52 9,974.99 9,764.40 9,974.99 0.3M
2025-07-28 10,048.94 10,073.82 9,798.89 9,844.83 0.3M
2025-07-25 9,961.97 9,962.66 9,831.63 9,947.92 0.2M
2025-07-24 9,940.58 9,960.61 9,869.83 9,946.35 0.2M
2025-07-23 10,016.73 10,016.73 9,893.94 9,918.46 0.2M
2025-07-22 9,956.15 10,028.69 9,916.82 9,978.51 0.3M
2025-07-21 10,108.63 10,116.12 9,875.34 9,932.86 0.3M
2025-07-18 10,036.99 10,216.82 10,036.99 10,068.85 0.2M
2025-07-17 9,974.70 10,053.78 9,963.32 10,017.03 0.3M
2025-07-16 9,804.40 10,028.49 9,804.40 9,927.38 0.4M
2025-07-15 9,832.93 9,922.90 9,749.50 9,832.00 0.4M
2025-07-14 9,895.07 9,972.99 9,805.91 9,841.55 0.4M
2025-07-11 10,039.10 10,116.71 9,907.72 9,953.35 0.3M
2025-07-10 10,207.35 10,217.49 9,973.83 10,032.67 0.4M
2025-07-09 10,237.10 10,239.38 10,113.88 10,219.53 0.5M
2025-07-08 10,519.57 10,519.59 10,286.44 10,298.71 0.5M
2025-07-07 10,374.01 10,572.43 10,342.48 10,491.55 0.3M
2025-07-04 10,231.75 10,403.20 10,149.05 10,379.16 0.3M
2025-07-03 10,028.14 10,269.44 10,021.46 10,223.00 0.5M
2025-07-02 9,829.98 10,037.90 9,757.01 9,980.68 0.4M
2025-07-01 9,820.64 9,876.14 9,734.85 9,824.83 0.3M
2025-06-30 9,585.44 9,754.11 9,530.71 9,753.56 0.4M
2025-06-27 9,573.20 9,625.06 9,482.68 9,544.49 0.2M
2025-06-26 9,351.42 9,545.10 9,351.42 9,535.52 0.3M
2025-06-25 9,157.85 9,328.27 9,152.90 9,315.40 0.2M
2025-06-24 9,010.94 9,255.60 9,010.94 9,166.10 0.3M
2025-06-23 9,020.81 9,026.36 8,886.13 8,886.13 0.3M
2025-06-20 8,854.98 9,080.07 8,854.98 9,080.07 1.1M
2025-06-18 8,859.27 8,935.66 8,827.76 8,899.38 0.3M
2025-06-17 8,810.88 8,884.30 8,727.48 8,884.30 0.3M
2025-06-16 8,955.70 8,986.13 8,799.01 8,833.02 0.2M
2025-06-13 8,873.13 8,918.27 8,825.41 8,873.58 0.2M
2025-06-12 9,026.27 9,075.26 8,859.12 8,951.89 0.3M
2025-06-11 9,140.13 9,140.13 8,994.66 9,050.73 0.4M
2025-06-10 9,095.88 9,155.19 9,033.83 9,125.89 0.4M
2025-06-09 8,976.37 9,084.30 8,929.60 9,063.65 0.2M
2025-06-06 9,057.85 9,057.85 8,869.40 8,950.62 0.3M
2025-06-05 9,008.18 9,119.88 8,936.11 8,997.11 0.5M
2025-06-04 8,784.09 8,996.58 8,751.19 8,996.58 0.3M
2025-06-03 9,116.04 9,143.67 8,779.03 8,802.15 0.4M
2025-06-02 8,973.71 9,154.10 8,973.71 9,069.92 0.3M
2025-05-30 8,951.53 8,975.54 8,857.41 8,899.87 0.4M
2025-05-29 9,040.81 9,090.49 8,870.17 8,885.63 0.5M
2025-05-28 8,644.12 9,165.91 8,579.22 9,056.36 0.5M
2025-05-27 8,434.54 8,520.11 8,399.57 8,516.64 0.3M
2025-05-26 8,350.61 8,415.01 8,313.68 8,365.70 0.3M
2025-05-23 8,389.22 8,443.51 8,108.27 8,196.86 0.3M
2025-05-22 8,663.54 8,675.47 8,283.62 8,419.23 0.4M
2025-05-21 8,568.82 8,677.97 8,554.37 8,677.18 0.4M
2025-05-20 8,529.22 8,567.87 8,486.79 8,543.87 0.3M
2025-05-19 8,499.79 8,555.21 8,433.67 8,555.21 0.3M
2025-05-16 8,475.37 8,536.02 8,404.20 8,503.26 0.4M
2025-05-15 8,522.93 8,522.93 8,393.48 8,470.98 0.6M
2025-05-14 8,544.57 8,548.32 8,380.54 8,517.35 0.4M
2025-05-13 8,573.00 8,589.78 8,499.15 8,543.91 0.3M
2025-05-12 8,462.39 8,599.71 8,462.39 8,532.77 0.4M
2025-05-09 8,279.68 8,407.13 8,276.32 8,376.68 0.4M
2025-05-08 8,136.82 8,266.81 8,136.82 8,262.80 0.3M
2025-05-07 8,013.02 8,140.00 8,001.77 8,105.25 0.3M
2025-05-06 8,044.54 8,044.54 7,907.87 8,020.47 0.2M
2025-05-05 7,946.79 8,040.04 7,905.24 8,040.04 0.2M
2025-05-02 7,786.00 7,991.76 7,775.50 7,991.76 0.2M
2025-04-30 7,788.66 7,799.69 7,672.45 7,786.35 0.3M
2025-04-29 7,736.56 7,840.87 7,733.77 7,782.46 0.3M
2025-04-28 7,725.57 7,768.22 7,654.44 7,762.71 0.3M
2025-04-25 7,787.11 7,787.96 7,671.31 7,698.02 0.4M
2025-04-24 7,611.56 7,670.81 7,503.85 7,653.10 0.3M
2025-04-23 7,705.52 7,712.06 7,524.65 7,612.03 0.5M
2025-04-22 7,523.90 7,692.13 7,475.94 7,675.41 0.3M
2025-04-17 7,423.86 7,531.18 7,384.91 7,527.07 0.4M
2025-04-16 7,395.47 7,473.89 7,340.28 7,413.58 0.3M
2025-04-15 7,416.05 7,467.92 7,370.84 7,446.25 0.3M
2025-04-14 7,257.61 7,367.91 7,257.61 7,364.78 0.3M
2025-04-11 7,113.18 7,223.77 7,099.98 7,167.13 0.3M
2025-04-10 7,202.90 7,206.52 7,004.99 7,170.86 0.7M
2025-04-09 6,990.25 7,026.39 6,756.77 6,827.00 0.3M
2025-04-08 6,956.79 7,162.92 6,922.75 7,114.65 0.5M
2025-04-07 6,777.20 7,020.11 6,392.45 6,832.32 0.6M
2025-04-04 7,504.02 7,547.67 7,064.87 7,151.00 1.2M
2025-04-03 7,570.10 7,699.05 7,511.40 7,589.64 0.6M
2025-04-02 7,720.78 7,754.88 7,606.96 7,644.24 0.4M
2025-04-01 7,613.75 7,712.68 7,608.91 7,712.68 0.5M
2025-03-31 7,609.20 7,658.20 7,529.88 7,567.18 0.5M
2025-03-28 7,676.17 7,749.79 7,574.48 7,613.86 0.3M
2025-03-27 7,639.41 7,680.17 7,572.11 7,621.69 0.3M
2025-03-26 7,708.19 7,764.91 7,599.62 7,701.13 0.4M
2025-03-25 7,642.49 7,721.42 7,636.35 7,672.68 0.4M
2025-03-24 7,524.31 7,607.45 7,500.12 7,607.45 1.9M
2025-03-21 7,403.22 7,495.24 7,391.11 7,457.17 0.9M
2025-03-20 7,368.05 7,386.62 7,339.31 7,364.20 0.8M
2025-03-19 7,304.73 7,410.14 7,280.63 7,389.74 0.7M
2025-03-18 7,316.54 7,348.66 7,246.29 7,296.31 0.7M
2025-03-17 7,219.10 7,301.74 7,208.72 7,289.70 0.5M
2025-03-14 7,064.90 7,185.17 7,064.90 7,177.09 0.8M
2025-03-13 7,015.60 7,068.32 7,006.86 7,060.37 0.7M
2025-03-12 6,984.84 7,005.31 6,910.96 6,996.81 0.6M
2025-03-11 7,020.29 7,031.09 6,919.89 6,947.54 0.3M
2025-03-10 6,990.93 7,062.29 6,932.61 7,013.13 0.5M
2025-03-07 6,911.76 6,990.44 6,911.76 6,960.62 0.4M
2025-03-06 6,894.83 6,967.50 6,880.67 6,967.50 0.4M
2025-03-05 6,846.66 6,888.97 6,777.23 6,873.94 0.5M
2025-03-04 6,937.73 6,942.95 6,786.61 6,824.91 0.6M
2025-03-03 6,944.94 6,961.74 6,898.70 6,955.04 0.5M
2025-02-28 6,954.70 6,992.06 6,904.33 6,962.74 0.5M
2025-02-27 7,038.06 7,053.09 6,979.81 7,004.83 0.4M
2025-02-26 6,911.20 7,006.11 6,905.51 6,998.94 0.4M
2025-02-25 6,903.56 6,963.44 6,865.18 6,905.49 0.6M
2025-02-24 6,978.46 7,029.94 6,922.67 6,930.54 0.3M
2025-02-21 6,889.35 6,949.21 6,874.56 6,941.33 0.5M
2025-02-20 6,834.96 6,905.77 6,817.70 6,860.75 0.4M
2025-02-19 6,911.71 6,942.29 6,812.22 6,812.22 0.5M
2025-02-18 6,730.38 6,941.61 6,719.70 6,931.80 0.6M
2025-02-17 6,665.31 6,744.96 6,662.48 6,741.26 0.5M
2025-02-14 6,680.78 6,692.46 6,601.64 6,655.99 0.4M
2025-02-13 6,663.30 6,764.51 6,653.42 6,696.87 0.6M
2025-02-12 6,509.20 6,677.24 6,487.26 6,634.42 0.8M
2025-02-11 6,409.25 6,489.84 6,409.25 6,483.75 0.4M
2025-02-10 6,324.05 6,417.49 6,294.25 6,403.12 0.3M
2025-02-07 6,368.24 6,380.81 6,297.97 6,303.59 0.5M
2025-02-06 6,360.78 6,374.99 6,300.13 6,358.40 0.5M
2025-02-05 6,277.92 6,329.26 6,228.57 6,318.55 0.7M
2025-02-04 6,245.90 6,289.46 6,187.24 6,271.19 0.6M
2025-02-03 6,141.63 6,224.94 6,113.35 6,185.19 0.6M
2025-01-31 5,968.17 6,259.46 5,798.50 6,237.45 0.9M
2025-01-30 5,916.91 5,968.69 5,908.34 5,953.71 0.2M
2025-01-29 5,934.22 5,961.13 5,902.10 5,910.67 0.2M
2025-01-28 5,874.80 5,920.37 5,844.86 5,920.37 0.3M
2025-01-27 5,804.56 5,878.61 5,779.46 5,854.21 0.3M
2025-01-24 5,723.78 5,840.27 5,723.57 5,840.27 0.4M
2025-01-23 5,685.08 5,723.64 5,659.50 5,723.64 0.2M
2025-01-22 5,664.50 5,687.65 5,649.10 5,680.85 0.3M
2025-01-21 5,639.70 5,671.25 5,609.36 5,644.76 0.2M
2025-01-20 5,600.11 5,659.07 5,600.11 5,639.56 0.3M
2025-01-17 5,619.13 5,619.64 5,575.17 5,590.51 0.3M
2025-01-16 5,593.51 5,631.38 5,580.43 5,598.68 0.3M
2025-01-15 5,591.37 5,603.22 5,556.67 5,593.09 0.2M
2025-01-14 5,546.97 5,577.88 5,539.28 5,562.78 0.3M
2025-01-13 5,582.55 5,596.77 5,523.08 5,534.74 0.2M
2025-01-10 5,570.36 5,592.44 5,544.28 5,585.15 0.3M
2025-01-09 5,620.76 5,627.65 5,570.12 5,570.12 0.3M
2025-01-08 5,682.98 5,689.59 5,570.87 5,585.49 0.4M
2025-01-07 5,807.75 5,810.86 5,659.97 5,659.97 0.8M
2025-01-03 5,737.70 5,818.42 5,724.60 5,799.06 0.3M
2025-01-02 5,684.91 5,783.31 5,684.91 5,729.38 0.5M