WIG Poland (WIGPL)

WIGPL
🏛️ Polen →
111,201.01
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
2025-09-26 110,368.97 111,201.01 110,368.97 111,201.01 39.1M
2025-09-25 110,647.82 110,647.82 109,973.26 110,149.31 38.0M
2025-09-24 110,222.37 111,277.93 110,222.37 111,277.93 38.2M
2025-09-23 110,933.29 110,933.29 110,600.02 110,600.02 32.0M
2025-09-22 109,257.50 110,025.72 109,257.50 110,025.72 33.7M
2025-09-19 110,271.32 110,324.28 110,119.71 110,119.71 62.3M
2025-09-18 110,920.01 110,920.01 110,327.40 110,327.40 39.7M
2025-09-17 110,272.22 110,411.44 110,272.22 110,397.17 46.3M
2025-09-16 111,934.00 111,934.00 110,759.43 110,759.43 39.0M
2025-09-15 112,003.97 112,373.68 112,003.97 112,373.68 35.6M
2025-09-12 111,879.78 111,879.78 111,239.96 111,239.96 33.0M
2025-09-11 110,890.26 111,927.07 110,890.26 111,927.07 36.7M
2025-09-10 109,556.53 110,802.44 109,556.53 110,455.77 45.4M
2025-09-09 111,793.68 111,793.68 111,287.00 111,450.86 40.2M
2025-09-08 111,872.77 112,384.06 111,872.77 112,384.06 33.4M
2025-09-05 111,616.76 111,863.66 110,315.01 110,315.01 40.1M
2025-09-04 109,571.44 110,763.92 109,571.44 110,763.92 34.2M
2025-09-03 109,429.85 109,629.96 109,144.73 109,144.73 39.2M
2025-09-02 107,463.61 108,589.98 107,463.61 108,589.98 34.8M
2025-09-01 109,750.58 109,750.58 108,433.67 108,591.86 36.3M
2025-08-29 109,769.28 109,867.77 109,453.24 109,453.24 33.7M
2025-08-28 111,639.50 111,639.50 110,760.61 110,760.61 28.2M
2025-08-27 113,044.24 113,044.24 111,575.37 111,629.29 33.6M
2025-08-26 112,836.91 113,486.47 112,836.91 113,410.00 44.8M
2025-08-25 113,260.27 113,717.53 113,260.27 113,406.61 31.8M
2025-08-22 113,582.95 113,582.95 112,477.86 112,477.86 68.8M
2025-08-21 116,359.04 117,076.95 116,359.04 117,076.95 28.0M
2025-08-20 115,931.53 115,931.53 115,723.16 115,790.37 27.3M
2025-08-19 115,448.01 116,313.65 115,448.01 116,225.41 30.7M
2025-08-18 114,202.82 114,847.77 114,202.82 114,847.77 36.8M
2025-08-14 114,329.18 114,329.18 113,550.99 114,247.31 30.4M
2025-08-13 115,263.55 115,745.09 115,167.07 115,745.09 40.4M
2025-08-12 114,896.01 115,650.49 114,896.01 115,650.49 28.6M
2025-08-11 115,453.85 115,605.31 115,020.91 115,020.91 29.2M
2025-08-08 114,381.90 115,896.38 114,381.90 115,896.38 29.0M
2025-08-07 115,349.02 115,538.49 114,987.68 114,987.68 43.7M
2025-08-06 111,520.30 113,104.11 111,520.30 113,104.11 41.7M
2025-08-05 111,230.49 111,267.04 110,899.21 110,899.21 31.6M
2025-08-04 110,421.29 111,323.39 110,421.29 111,323.39 30.8M
2025-08-01 110,710.66 110,710.66 110,377.54 110,377.54 36.5M
2025-07-31 112,923.73 112,923.73 112,651.68 112,691.58 38.4M
2025-07-30 113,155.13 113,766.68 112,943.65 113,766.68 43.7M
2025-07-29 112,440.08 112,883.68 112,440.08 112,883.68 31.7M
2025-07-28 112,342.21 112,342.21 111,557.25 111,557.25 31.5M
2025-07-25 112,794.66 113,425.95 112,794.66 113,425.95 27.4M
2025-07-24 113,222.44 113,576.84 113,163.06 113,576.84 27.4M
2025-07-23 113,443.90 113,443.90 112,784.22 112,800.49 37.9M
2025-07-22 112,239.67 112,239.67 112,155.84 112,185.14 31.1M
2025-07-21 113,266.33 113,266.33 112,368.55 112,843.93 30.4M
2025-07-18 113,618.58 113,618.58 113,222.92 113,326.30 36.6M
2025-07-17 110,214.49 111,527.20 110,214.49 111,527.20 39.5M
2025-07-16 110,430.70 110,430.70 110,240.28 110,240.28 34.4M
2025-07-15 111,105.84 111,123.30 110,272.72 110,272.72 40.6M
2025-07-14 109,969.08 110,390.35 109,969.08 110,390.35 31.9M
2025-07-11 109,280.23 109,846.22 109,280.23 109,846.22 33.0M
2025-07-10 111,296.55 111,296.55 109,645.81 109,645.81 50.4M
2025-07-09 110,573.96 111,193.64 110,573.96 111,165.22 63.4M
2025-07-08 110,566.34 110,846.60 110,566.34 110,805.54 53.8M
2025-07-07 110,012.29 110,247.65 110,012.29 110,247.65 6.8M
2025-07-04 109,957.67 110,305.30 109,957.67 110,305.30 24.4M
2025-07-03 110,652.52 110,969.96 110,652.52 110,969.96 51.7M
2025-07-02 108,824.11 109,344.39 108,824.11 109,298.59 38.3M
2025-07-01 109,758.54 109,758.54 108,891.01 108,891.01 42.5M
2025-06-30 108,963.95 109,739.56 108,963.95 109,407.90 43.8M
2025-06-27 107,874.87 108,401.67 107,874.87 108,401.67 40.0M
2025-06-26 107,407.43 108,042.28 107,407.43 108,042.28 39.6M
2025-06-25 105,890.64 105,890.64 105,806.16 105,806.16 29.5M
2025-06-24 105,273.81 105,979.04 105,273.81 105,979.04 50.0M
2025-06-23 103,928.54 103,928.54 103,365.81 103,455.26 28.8M
2025-06-20 104,630.74 104,984.21 104,630.74 104,984.21 82.6M
2025-06-18 104,542.74 104,542.74 104,082.01 104,481.52 37.2M
2025-06-17 104,019.32 104,629.14 104,019.32 104,629.14 54.4M
2025-06-16 104,065.56 104,169.57 104,065.56 104,093.00 40.1M
2025-06-13 104,316.58 104,316.58 103,862.43 103,862.43 46.9M
2025-06-12 105,505.81 105,505.81 105,014.17 105,485.57 39.9M
2025-06-11 105,802.38 106,360.49 105,802.38 106,360.49 39.6M
2025-06-10 105,443.27 107,334.12 105,443.27 106,804.13 56.2M
2025-06-09 103,947.40 104,974.02 103,947.40 104,974.02 36.1M
2025-06-06 102,696.67 103,855.17 102,696.67 103,855.17 53.9M
2025-06-05 105,912.62 105,912.62 104,843.79 104,843.79 36.0M
2025-06-04 105,167.64 106,054.24 105,167.64 106,054.24 42.0M
2025-06-03 104,220.32 104,556.99 104,220.32 104,556.99 45.8M
2025-06-02 104,889.82 105,557.32 104,889.82 105,557.32 50.3M
2025-05-30 105,314.32 106,165.21 105,314.32 106,165.21 139.1M
2025-05-29 108,155.17 108,155.17 106,671.53 106,671.53 50.4M
2025-05-28 108,019.62 108,770.80 108,019.62 108,679.24 52.2M
2025-05-27 107,152.45 107,733.06 107,152.45 107,733.06 37.3M
2025-05-26 106,325.52 106,995.95 106,325.52 106,995.95 31.6M
2025-05-23 105,012.04 105,012.04 103,467.97 104,543.49 43.7M
2025-05-22 105,284.57 105,428.31 105,284.57 105,415.78 46.1M
2025-05-21 106,142.36 106,223.12 105,944.65 106,223.12 43.8M
2025-05-20 107,190.69 107,235.65 107,130.92 107,235.65 47.2M
2025-05-19 106,178.79 107,043.85 106,168.37 107,043.85 55.5M
2025-05-16 108,295.48 108,295.48 107,491.23 107,875.47 55.4M
2025-05-15 107,738.49 107,967.48 107,738.49 107,967.48 39.8M
2025-05-14 108,336.50 108,835.57 108,336.50 108,578.25 57.6M
2025-05-13 108,332.59 109,072.68 108,332.59 109,072.68 57.7M
2025-05-12 109,315.06 109,315.06 108,287.52 108,287.52 41.4M
2025-05-09 107,312.95 108,053.77 107,312.95 108,002.55 48.8M
2025-05-08 105,314.81 105,883.31 105,314.81 105,640.84 40.2M
2025-05-07 104,820.65 104,967.39 104,598.16 104,967.39 46.0M
2025-05-06 102,682.53 103,712.86 102,682.53 103,712.86 39.0M
2025-05-05 104,571.25 105,008.28 104,571.25 105,008.28 27.2M
2025-05-02 104,878.82 105,836.94 104,878.82 105,836.94 40.5M
2025-04-30 104,374.43 104,374.43 103,109.20 103,235.99 48.9M
2025-04-29 105,728.10 105,728.10 105,424.56 105,428.56 45.1M
2025-04-28 105,163.37 105,163.37 105,084.16 105,098.49 37.0M
2025-04-25 104,813.02 104,813.02 104,622.46 104,743.14 43.6M
2025-04-24 103,234.79 104,704.30 103,234.79 104,704.30 49.8M
2025-04-23 103,277.63 104,234.80 103,263.53 104,234.80 55.9M
2025-04-22 100,518.79 101,569.93 100,518.79 101,569.93 55.5M
2025-04-17 99,815.52 99,815.52 99,374.01 99,535.45 35.4M
2025-04-16 98,786.92 98,786.92 98,277.20 98,485.87 42.3M
2025-04-15 98,944.65 98,944.65 97,732.30 98,485.67 57.8M
2025-04-14 97,549.72 98,103.28 97,549.72 98,103.28 29.3M
2025-04-11 95,269.74 95,618.77 95,269.74 95,329.08 38.5M
2025-04-10 95,363.33 95,920.54 95,363.33 95,920.54 59.0M
2025-04-09 93,263.10 93,263.10 91,996.42 92,042.98 42.6M
2025-04-08 92,915.53 94,661.70 92,915.53 94,570.84 49.0M
2025-04-07 90,530.68 91,753.49 90,530.68 91,753.49 72.3M
2025-04-04 96,884.94 96,884.94 93,152.55 93,152.55 67.5M
2025-04-03 100,845.19 100,845.19 98,841.77 98,841.77 38.5M
2025-04-02 101,803.19 102,494.04 101,748.99 102,494.04 31.4M
2025-04-01 102,188.16 102,188.16 101,984.25 102,013.27 37.1M
2025-03-31 100,987.27 100,987.27 100,249.76 100,381.95 46.9M
2025-03-28 102,500.03 102,500.03 102,318.13 102,322.89 36.1M
2025-03-27 102,967.40 103,297.94 102,885.09 103,297.94 34.3M
2025-03-26 102,709.74 103,075.72 102,709.74 103,075.72 38.4M
2025-03-25 103,882.36 104,064.30 103,776.75 104,064.30 40.5M
2025-03-24 102,088.29 102,791.36 102,088.29 102,791.36 38.2M
2025-03-21 100,860.84 101,319.65 100,860.84 101,319.65 83.5M
2025-03-20 101,889.84 102,083.78 101,769.21 102,083.78 39.0M
2025-03-19 102,569.57 103,118.93 102,569.57 102,941.00 43.5M
2025-03-18 103,372.54 103,372.54 102,940.21 103,282.97 41.2M
2025-03-17 102,005.10 102,499.59 102,005.10 102,499.59 42.3M
2025-03-14 100,553.18 101,487.04 100,553.18 101,487.04 56.5M
2025-03-13 98,999.06 99,294.06 98,999.06 99,294.06 53.3M
2025-03-12 97,185.25 97,664.82 97,185.25 97,664.82 40.7M
2025-03-11 96,980.83 96,980.83 96,160.21 96,160.21 38.9M
2025-03-10 96,533.62 96,533.62 96,213.23 96,376.23 36.0M
2025-03-07 97,810.08 97,868.01 96,950.65 97,868.01 36.2M
2025-03-06 96,571.47 97,667.67 96,571.47 97,667.67 37.2M
2025-03-05 96,069.86 96,219.37 96,059.49 96,219.37 38.2M
2025-03-04 94,371.82 94,371.82 93,331.13 93,331.13 49.7M
2025-03-03 95,560.54 96,817.10 95,560.54 96,734.69 37.6M
2025-02-28 95,787.97 96,193.81 95,787.97 96,179.58 84.3M
2025-02-27 97,605.79 97,605.79 96,579.41 96,579.41 42.9M
2025-02-26 96,891.04 97,505.49 96,891.04 97,505.49 42.6M
2025-02-25 95,423.14 96,343.07 95,423.14 95,914.89 37.0M
2025-02-24 96,558.15 96,558.15 95,458.09 95,458.09 38.2M
2025-02-21 97,559.66 97,635.05 97,355.57 97,355.57 32.9M
2025-02-20 97,416.46 97,615.79 97,207.35 97,207.35 39.4M
2025-02-19 98,094.62 98,094.62 97,407.56 97,734.07 50.0M
2025-02-18 97,510.63 98,956.98 97,510.63 98,956.98 46.0M
2025-02-17 96,837.17 96,837.17 96,586.80 96,646.90 30.4M
2025-02-14 96,635.78 96,635.78 95,951.92 95,951.92 33.7M
2025-02-13 96,290.52 96,531.70 96,290.52 96,531.70 41.6M
2025-02-12 96,065.25 96,065.25 95,207.22 95,939.98 44.8M
2025-02-11 94,524.33 95,104.55 94,524.33 95,104.55 30.0M
2025-02-10 93,572.15 93,939.09 93,572.15 93,939.09 35.3M
2025-02-07 92,766.25 93,228.30 92,766.25 93,175.40 29.2M
2025-02-06 91,573.31 92,352.89 91,573.31 92,352.89 32.1M
2025-02-05 90,361.62 90,361.62 89,804.22 90,009.94 31.5M
2025-02-04 90,393.11 90,695.34 90,393.11 90,695.34 26.9M
2025-02-03 89,732.29 89,830.38 89,625.32 89,830.38 27.7M
2025-01-31 91,030.76 91,474.03 91,030.76 91,303.68 33.4M
2025-01-30 90,839.02 91,560.67 90,839.02 91,560.67 33.1M
2025-01-29 90,169.65 90,277.43 90,085.79 90,085.79 24.5M
2025-01-28 89,675.52 90,085.39 89,675.52 90,085.39 32.0M
2025-01-27 88,737.98 89,434.66 88,737.98 89,434.66 24.9M
2025-01-24 89,718.09 89,757.80 89,692.44 89,757.80 25.4M
2025-01-23 88,995.32 89,137.87 88,995.32 89,137.87 26.0M
2025-01-22 89,021.83 89,244.53 89,021.83 89,194.84 33.8M
2025-01-21 87,829.66 88,279.18 87,829.66 88,279.18 25.4M
2025-01-20 87,742.39 88,102.63 87,742.39 88,102.63 31.2M
2025-01-17 87,074.28 87,513.47 87,074.28 87,513.47 39.5M
2025-01-16 86,537.54 86,537.54 86,451.48 86,480.92 25.9M
2025-01-15 85,602.84 86,629.54 85,602.84 86,629.54 29.4M
2025-01-14 84,998.33 85,371.42 84,998.33 85,148.39 25.8M
2025-01-13 84,670.19 84,670.19 84,617.73 84,617.73 27.3M
2025-01-10 85,861.97 85,916.01 85,860.30 85,916.01 26.7M
2025-01-09 85,287.43 85,529.48 85,043.98 85,529.48 26.6M
2025-01-08 85,567.61 85,567.61 84,896.42 84,896.42 35.3M
2025-01-07 86,203.65 86,358.51 85,886.19 85,886.19 37.4M
2025-01-03 85,399.75 85,455.33 85,103.01 85,103.01 27.7M
2025-01-02 84,026.99 84,568.85 84,026.99 84,568.85 27.5M