WIG MS-FIN (MSFIN)

MSFIN
🏛️ Polen →
18,666.18
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
2023-12-29 14,545.04 14,601.88 14,368.44 14,477.04 0.0M
2023-12-28 14,724.83 14,731.21 14,535.53 14,558.17 0.0M
2023-12-27 14,520.12 14,748.37 14,520.12 14,703.15 0.0M
2023-12-22 14,487.34 14,561.59 14,456.29 14,523.24 0.0M
2023-12-21 14,409.31 14,596.59 14,409.31 14,531.97 0.0M
2023-12-20 14,542.71 14,703.82 14,397.91 14,486.71 0.0M
2023-12-19 14,358.65 14,612.76 14,306.96 14,537.81 0.0M
2023-12-18 14,195.34 14,441.54 14,175.99 14,393.79 0.0M
2023-12-15 14,304.70 14,510.35 14,121.52 14,218.98 0.0M
2023-12-14 14,368.55 14,388.23 14,228.15 14,286.27 0.0M
2023-12-13 14,191.02 14,253.75 14,144.43 14,239.66 0.0M
2023-12-12 14,316.51 14,419.62 14,099.26 14,223.29 0.0M
2023-12-11 14,434.99 14,526.28 14,251.39 14,310.73 0.0M
2023-12-08 14,307.08 14,439.36 14,298.36 14,405.89 0.0M
2023-12-07 14,337.19 14,359.64 14,105.96 14,338.12 0.0M
2023-12-06 14,366.04 14,599.00 14,298.17 14,418.89 0.0M
2023-12-05 14,212.27 14,530.06 14,212.27 14,355.56 0.0M
2023-12-04 14,309.74 14,460.55 14,248.25 14,284.42 0.0M
2023-12-01 13,811.08 14,429.46 13,811.08 14,350.64 0.0M
2023-11-30 13,825.39 13,941.38 13,714.72 13,834.22 0.0M
2023-11-29 13,720.50 13,875.72 13,606.44 13,860.93 0.0M
2023-11-28 13,410.46 13,780.49 13,410.46 13,749.84 0.0M
2023-11-27 13,654.72 13,724.67 13,354.11 13,459.59 0.0M
2023-11-24 13,751.39 13,818.95 13,677.09 13,683.46 0.0M
2023-11-23 13,813.89 13,922.76 13,738.40 13,775.59 0.0M
2023-11-22 13,813.42 13,851.56 13,694.82 13,817.10 0.0M
2023-11-21 13,884.78 14,008.39 13,758.00 13,832.88 0.0M
2023-11-20 13,854.41 14,052.87 13,757.71 13,944.63 0.0M
2023-11-17 13,665.15 13,851.61 13,574.12 13,851.61 0.0M
2023-11-16 13,526.49 13,829.65 13,526.49 13,672.00 0.0M
2023-11-15 13,747.01 13,944.19 13,506.50 13,538.29 0.0M
2023-11-14 13,040.69 13,756.18 13,040.69 13,727.88 0.0M
2023-11-13 13,049.50 13,224.14 12,963.99 13,003.59 0.0M
2023-11-10 13,121.80 13,268.42 12,969.31 12,998.95 0.0M
2023-11-09 13,017.44 13,194.00 12,860.70 13,194.00 0.0M
2023-11-08 12,987.72 13,022.77 12,635.61 12,835.27 0.0M
2023-11-07 12,994.78 13,128.77 12,866.40 12,992.04 0.0M
2023-11-06 13,043.27 13,164.91 12,947.45 13,052.73 0.0M
2023-11-03 13,020.44 13,128.53 12,894.13 13,028.12 0.0M
2023-11-02 13,114.04 13,165.31 12,870.61 13,004.41 0.0M
2023-10-31 12,867.90 13,196.83 12,852.42 13,033.00 0.0M
2023-10-30 12,723.53 12,961.18 12,723.53 12,902.14 0.0M
2023-10-27 12,909.33 12,985.23 12,700.07 12,720.26 0.0M
2023-10-26 12,648.53 12,976.87 12,487.66 12,911.75 0.0M
2023-10-25 12,584.78 12,943.69 12,531.60 12,787.43 0.0M
2023-10-24 12,218.42 12,630.48 12,218.42 12,516.70 0.0M
2023-10-23 12,026.66 12,316.88 11,997.60 12,134.80 0.0M
2023-10-20 12,092.59 12,193.35 11,952.82 12,019.23 0.0M
2023-10-19 12,466.61 12,482.16 12,155.85 12,184.60 0.0M
2023-10-18 12,799.92 12,869.20 12,543.46 12,561.53 0.0M
2023-10-17 12,641.30 13,203.31 12,635.59 12,884.66 0.0M
2023-10-16 11,786.36 12,788.58 11,786.36 12,662.40 0.0M
2023-10-13 11,521.27 11,656.82 11,363.55 11,552.82 0.0M
2023-10-12 11,652.49 11,751.31 11,548.85 11,587.34 0.0M
2023-10-11 11,417.79 11,656.88 11,401.40 11,656.88 0.0M
2023-10-10 11,214.48 11,459.18 11,214.48 11,416.64 0.0M
2023-10-09 10,894.23 11,203.56 10,783.24 11,129.43 0.0M
2023-10-06 10,589.84 11,068.87 10,589.27 10,942.03 0.0M
2023-10-05 10,545.80 10,634.60 10,468.86 10,586.05 0.0M
2023-10-04 10,245.08 10,694.80 10,168.52 10,516.14 0.0M
2023-10-03 10,300.18 10,394.09 10,197.50 10,288.34 0.0M
2023-10-02 10,567.89 10,571.90 10,298.69 10,298.69 0.0M
2023-09-29 10,377.80 10,635.91 10,347.59 10,583.22 0.0M
2023-09-28 10,316.39 10,367.73 10,252.20 10,334.03 0.0M
2023-09-27 10,552.74 10,552.74 10,330.28 10,331.33 0.0M
2023-09-26 10,307.65 10,599.21 10,259.71 10,542.22 0.0M
2023-09-25 10,457.15 10,503.15 10,288.76 10,321.82 0.0M
2023-09-22 10,546.44 10,619.37 10,453.84 10,486.61 0.0M
2023-09-21 10,682.69 10,682.69 10,513.09 10,609.50 0.0M
2023-09-20 10,550.77 10,776.93 10,533.09 10,746.49 0.0M
2023-09-19 10,448.86 10,560.83 10,432.39 10,559.37 0.0M
2023-09-18 10,686.26 10,723.94 10,440.63 10,458.93 0.0M
2023-09-15 10,737.18 10,826.35 10,663.97 10,717.57 0.0M
2023-09-14 10,616.52 10,749.44 10,601.64 10,722.23 0.0M
2023-09-13 10,481.01 10,612.14 10,445.09 10,587.77 0.0M
2023-09-12 10,368.08 10,496.06 10,336.99 10,486.59 0.0M
2023-09-11 10,455.61 10,534.42 10,345.95 10,371.83 0.0M
2023-09-08 10,378.07 10,453.85 10,301.39 10,426.83 0.0M
2023-09-07 10,410.15 10,492.57 10,196.37 10,341.87 0.0M
2023-09-06 10,847.80 10,858.40 10,107.33 10,414.64 0.0M
2023-09-05 11,108.36 11,202.22 10,993.55 11,028.59 0.0M
2023-09-04 11,273.01 11,323.25 11,098.37 11,114.31 0.0M
2023-09-01 11,141.87 11,311.97 11,086.04 11,287.99 0.0M
2023-08-31 11,291.88 11,373.17 11,120.49 11,144.52 0.0M
2023-08-30 11,168.00 11,325.93 11,164.58 11,291.52 0.0M
2023-08-29 11,191.23 11,280.01 11,144.20 11,165.01 0.0M
2023-08-28 10,948.36 11,184.88 10,920.99 11,166.98 0.0M
2023-08-25 10,894.70 11,078.76 10,804.62 10,904.63 0.0M
2023-08-24 10,899.41 11,031.95 10,899.41 10,926.49 0.0M
2023-08-23 10,789.94 10,897.88 10,698.56 10,849.31 0.0M
2023-08-22 10,921.98 10,963.66 10,758.38 10,783.96 0.0M
2023-08-21 10,844.18 10,952.68 10,830.93 10,904.02 0.0M
2023-08-18 10,699.39 10,866.07 10,699.39 10,847.08 0.0M
2023-08-17 10,890.48 10,936.28 10,703.81 10,773.33 0.0M
2023-08-16 11,171.51 11,178.18 10,881.41 10,917.13 0.0M
2023-08-14 11,346.31 11,439.03 11,237.18 11,282.60 0.0M
2023-08-11 11,511.38 11,511.38 11,329.86 11,420.08 0.0M
2023-08-10 11,389.50 11,607.95 11,389.50 11,530.88 0.0M
2023-08-09 11,396.25 11,528.49 11,365.73 11,398.48 0.0M
2023-08-08 11,623.61 11,623.61 11,318.44 11,362.10 0.0M
2023-08-07 11,667.75 11,703.15 11,575.54 11,645.93 0.0M
2023-08-04 11,602.69 11,738.54 11,573.00 11,705.83 0.0M
2023-08-03 11,495.68 11,571.86 11,394.22 11,538.17 0.0M
2023-08-02 11,634.92 11,634.92 11,474.11 11,514.83 0.0M
2023-08-01 11,808.07 11,814.90 11,633.69 11,739.74 0.0M
2023-07-31 11,791.74 11,871.07 11,758.95 11,802.45 0.0M
2023-07-28 11,705.62 11,825.07 11,694.19 11,800.62 0.0M
2023-07-27 11,485.29 11,807.64 11,485.29 11,775.97 0.0M
2023-07-26 11,538.04 11,570.69 11,429.88 11,482.50 0.0M
2023-07-25 11,462.69 11,552.50 11,391.64 11,534.54 0.0M
2023-07-24 11,293.39 11,474.17 11,293.39 11,453.13 0.0M
2023-07-21 11,425.12 11,468.89 11,286.96 11,344.50 0.0M
2023-07-20 11,458.99 11,532.44 11,367.84 11,409.95 0.0M
2023-07-19 11,485.61 11,562.50 11,434.63 11,485.27 0.0M
2023-07-18 11,200.60 11,478.44 11,131.62 11,464.14 0.0M
2023-07-17 11,202.63 11,315.13 11,149.18 11,228.19 0.0M
2023-07-14 11,199.44 11,376.42 11,165.79 11,238.15 0.0M
2023-07-13 11,160.34 11,291.83 11,100.75 11,257.52 0.0M
2023-07-12 10,766.47 11,168.90 10,766.47 11,168.90 0.0M
2023-07-11 10,747.97 10,799.21 10,663.56 10,731.00 0.0M
2023-07-10 10,702.06 10,737.97 10,616.77 10,708.43 0.0M
2023-07-07 10,511.68 10,741.56 10,511.68 10,719.63 0.0M
2023-07-06 10,474.50 10,578.91 10,347.68 10,501.27 0.0M
2023-07-05 10,695.97 10,695.97 10,506.19 10,506.19 0.0M
2023-07-04 10,880.68 10,903.92 10,712.26 10,716.56 0.0M
2023-07-03 10,679.16 10,889.36 10,679.16 10,877.72 0.0M
2023-06-30 10,847.05 10,863.14 10,709.85 10,803.81 0.0M
2023-06-29 10,701.40 10,822.04 10,669.77 10,787.73 0.0M
2023-06-28 10,734.34 10,869.44 10,555.37 10,664.48 0.0M
2023-06-27 10,869.78 10,919.88 10,605.91 10,681.43 0.0M
2023-06-26 10,622.34 10,904.97 10,552.51 10,851.79 0.0M
2023-06-23 10,880.57 10,929.40 10,597.15 10,630.15 0.0M
2023-06-22 10,912.35 11,015.23 10,781.32 10,925.39 0.0M
2023-06-21 10,733.25 10,968.36 10,683.82 10,889.51 0.0M
2023-06-20 10,816.82 10,940.39 10,724.93 10,744.06 0.0M
2023-06-19 10,887.27 11,022.80 10,821.43 10,829.14 0.0M
2023-06-16 10,829.48 11,000.36 10,775.74 10,929.71 0.0M
2023-06-15 10,743.61 10,840.27 10,552.58 10,833.20 0.0M
2023-06-14 10,532.36 10,876.22 10,532.36 10,809.56 0.0M
2023-06-13 10,643.16 10,721.90 10,506.17 10,535.72 0.0M
2023-06-12 10,749.67 10,836.52 10,621.76 10,636.42 0.0M
2023-06-09 10,672.03 10,854.51 10,624.39 10,783.14 0.0M
2023-06-07 10,748.97 10,781.64 10,538.41 10,627.64 0.0M
2023-06-06 10,365.16 10,769.97 10,365.16 10,757.95 0.0M
2023-06-05 10,456.84 10,630.18 10,346.06 10,384.55 0.0M
2023-06-02 10,053.89 10,462.79 10,042.87 10,462.79 0.0M
2023-06-01 9,781.11 10,017.76 9,781.11 10,001.26 0.0M
2023-05-31 10,062.98 10,062.98 9,719.82 9,766.15 0.0M
2023-05-30 10,335.61 10,335.61 10,118.18 10,140.21 0.0M
2023-05-29 10,404.07 10,441.24 10,290.79 10,354.24 0.0M
2023-05-26 10,192.59 10,417.34 10,157.70 10,411.51 0.0M
2023-05-25 10,082.49 10,230.30 10,034.49 10,177.60 0.0M
2023-05-24 10,328.90 10,345.14 10,071.36 10,085.89 0.0M
2023-05-23 10,257.27 10,412.34 10,257.27 10,349.48 0.0M
2023-05-22 10,193.07 10,343.43 10,162.32 10,266.25 0.0M
2023-05-19 9,974.94 10,224.10 9,960.11 10,224.10 0.0M
2023-05-18 9,858.29 10,017.70 9,858.29 9,952.88 0.0M
2023-05-17 9,775.46 9,874.71 9,685.09 9,806.38 0.0M
2023-05-16 9,697.80 9,860.93 9,671.82 9,813.59 0.0M
2023-05-15 9,816.39 9,837.11 9,635.89 9,720.17 0.0M
2023-05-12 9,702.14 9,892.56 9,691.91 9,770.09 0.0M
2023-05-11 9,787.09 9,826.10 9,605.08 9,653.97 0.0M
2023-05-10 9,708.97 9,871.73 9,619.48 9,749.43 0.0M
2023-05-09 9,700.84 9,715.31 9,611.07 9,693.25 0.0M
2023-05-08 9,695.14 9,847.55 9,680.06 9,725.81 0.0M
2023-05-05 9,472.73 9,703.34 9,472.73 9,688.81 0.0M
2023-05-04 9,710.99 9,772.86 9,389.90 9,422.75 0.0M
2023-05-02 9,765.85 9,954.89 9,698.23 9,698.23 0.0M
2023-04-28 9,949.63 9,970.86 9,724.86 9,763.22 0.0M
2023-04-27 9,714.58 9,959.54 9,714.58 9,936.61 0.0M
2023-04-26 9,816.35 9,857.74 9,587.75 9,703.42 0.0M
2023-04-25 9,945.96 9,945.96 9,727.05 9,825.72 0.0M
2023-04-24 9,926.27 10,014.41 9,829.30 9,956.06 0.0M
2023-04-21 9,925.31 9,998.19 9,816.57 9,926.27 0.0M
2023-04-20 9,886.79 10,078.74 9,881.80 9,945.83 0.0M
2023-04-19 9,816.01 9,930.29 9,718.21 9,891.98 0.0M
2023-04-18 9,595.41 9,920.45 9,541.74 9,841.83 0.0M
2023-04-17 9,587.36 9,643.58 9,562.20 9,595.41 0.0M
2023-04-14 9,481.86 9,627.37 9,419.64 9,566.03 0.0M
2023-04-13 9,280.77 9,480.56 9,251.72 9,453.07 0.0M
2023-04-12 9,076.03 9,311.34 9,020.69 9,288.95 0.0M
2023-04-11 8,952.77 9,091.20 8,895.65 9,070.09 0.0M
2023-04-06 8,868.77 8,943.91 8,791.28 8,897.14 0.0M
2023-04-05 8,951.28 8,953.52 8,805.30 8,861.33 0.0M
2023-04-04 8,940.48 9,115.20 8,904.59 8,950.16 0.0M
2023-04-03 8,789.39 9,042.10 8,789.39 8,892.25 0.0M
2023-03-31 8,799.09 8,822.76 8,712.72 8,758.01 0.0M
2023-03-30 8,545.03 8,795.33 8,545.03 8,783.44 0.0M
2023-03-29 8,289.73 8,484.90 8,262.29 8,470.54 0.0M
2023-03-28 8,198.18 8,364.35 8,186.67 8,254.64 0.0M
2023-03-27 8,140.25 8,227.57 8,049.52 8,170.20 0.0M
2023-03-24 8,241.51 8,251.70 7,974.91 8,066.39 0.0M
2023-03-23 8,304.39 8,314.08 8,114.23 8,281.87 0.0M
2023-03-22 8,438.22 8,525.38 8,271.46 8,288.08 0.0M
2023-03-21 8,135.62 8,436.97 8,127.68 8,418.05 0.0M
2023-03-20 7,937.43 8,059.86 7,600.39 8,040.12 0.0M
2023-03-17 8,302.28 8,366.70 7,912.48 7,983.02 0.0M
2023-03-16 8,438.58 8,500.36 8,067.38 8,248.05 0.0M
2023-03-15 8,652.48 8,707.02 8,268.99 8,361.90 0.0M
2023-03-14 8,627.31 8,678.73 8,495.51 8,596.37 0.0M
2023-03-13 8,921.77 8,987.69 8,565.79 8,645.51 0.0M
2023-03-10 9,081.76 9,081.76 8,835.01 8,885.21 0.0M
2023-03-09 9,318.53 9,318.53 9,186.83 9,187.73 0.0M
2023-03-08 9,272.98 9,335.97 9,209.05 9,311.13 0.0M
2023-03-07 9,372.19 9,431.67 9,262.34 9,266.12 0.0M
2023-03-06 9,183.01 9,404.91 9,183.01 9,385.22 0.0M
2023-03-03 9,052.92 9,153.88 9,016.47 9,153.88 0.0M
2023-03-02 9,252.95 9,252.95 9,010.15 9,032.96 0.0M
2023-03-01 9,278.09 9,337.96 9,214.96 9,271.54 0.0M
2023-02-28 9,107.25 9,288.77 9,050.81 9,232.78 0.0M
2023-02-27 9,101.47 9,131.91 9,010.21 9,101.65 0.0M
2023-02-24 9,037.78 9,129.56 9,011.67 9,060.36 0.0M
2023-02-23 8,852.77 9,026.99 8,844.34 9,002.68 0.0M
2023-02-22 9,016.33 9,016.33 8,806.92 8,855.68 0.0M
2023-02-21 9,123.05 9,138.45 8,911.73 9,025.57 0.0M
2023-02-20 9,270.72 9,291.58 9,091.60 9,151.79 0.0M
2023-02-17 9,359.20 9,390.36 9,264.04 9,280.46 0.0M
2023-02-16 9,451.01 9,524.04 9,092.46 9,415.73 0.0M
2023-02-15 9,349.86 9,484.96 9,316.52 9,444.93 0.0M
2023-02-14 9,338.35 9,435.36 9,275.12 9,370.24 0.0M
2023-02-13 9,276.87 9,328.00 9,216.89 9,309.00 0.0M
2023-02-10 9,418.71 9,418.71 9,213.46 9,221.32 0.0M
2023-02-09 9,343.82 9,546.54 9,321.21 9,447.00 0.0M
2023-02-08 9,266.06 9,335.64 9,251.56 9,298.05 0.0M
2023-02-07 9,225.41 9,295.65 9,175.73 9,217.63 0.0M
2023-02-06 9,448.57 9,451.51 9,183.20 9,206.21 0.0M
2023-02-03 9,406.65 9,542.12 9,394.18 9,480.60 0.0M
2023-02-02 9,366.35 9,475.01 9,280.70 9,402.59 0.0M
2023-02-01 9,351.48 9,373.44 9,220.79 9,294.72 0.0M
2023-01-31 9,150.76 9,352.22 9,117.47 9,341.90 0.0M
2023-01-30 9,291.47 9,291.47 9,132.03 9,174.21 0.0M
2023-01-27 9,434.52 9,449.50 9,282.92 9,295.91 0.0M
2023-01-26 9,400.84 9,446.18 9,262.68 9,388.68 0.0M
2023-01-25 9,478.39 9,478.39 9,209.48 9,325.41 0.0M
2023-01-24 9,739.73 9,770.21 9,579.77 9,649.06 0.0M
2023-01-23 9,655.74 9,746.62 9,585.07 9,697.77 0.0M
2023-01-20 9,601.06 9,626.47 9,493.47 9,607.99 0.0M
2023-01-19 9,536.00 9,608.12 9,435.58 9,566.97 0.0M
2023-01-18 9,703.35 9,735.66 9,523.35 9,582.90 0.0M
2023-01-17 9,952.69 9,983.86 9,689.54 9,712.02 0.0M
2023-01-16 9,885.71 10,059.40 9,775.78 9,984.77 0.0M
2023-01-13 9,967.28 9,995.36 9,733.44 9,894.60 0.0M
2023-01-12 9,797.93 10,097.42 9,797.93 9,957.05 0.0M
2023-01-11 9,911.98 9,998.40 9,761.44 9,777.50 0.0M
2023-01-10 9,740.13 9,933.25 9,643.42 9,902.28 0.0M
2023-01-09 9,540.43 9,777.91 9,540.43 9,775.63 0.0M
2023-01-05 9,355.04 9,570.82 9,279.63 9,457.13 0.0M
2023-01-04 9,069.11 9,384.22 9,058.85 9,365.23 0.0M
2023-01-03 8,719.87 9,127.24 8,694.20 9,062.59 0.0M
2023-01-02 8,807.53 8,882.98 8,706.09 8,710.71 0.0M