WIG (WIG)

WIG
🏛️ Polen →
106,454.77
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 106,410.94 106,410.94 106,144.18 106,156.99 1,621.7K
09:05 106,049.28 106,049.28 105,911.05 105,911.05 793.3K
09:10 105,928.34 105,928.34 105,559.08 105,559.08 1,027.6K
09:15 105,455.29 105,567.92 105,455.29 105,567.92 961.6K
09:20 105,557.20 105,760.12 105,557.20 105,760.12 534.8K
09:25 105,734.06 105,761.56 105,705.33 105,748.27 568.6K
09:30 105,759.09 105,821.74 105,759.09 105,821.74 470.0K
09:35 105,862.57 105,894.47 105,852.04 105,894.07 372.4K
09:40 105,908.11 106,002.22 105,908.11 106,002.22 783.3K
09:45 105,982.43 106,069.93 105,982.43 106,069.93 580.3K
09:50 105,965.26 106,044.76 105,965.26 106,020.63 456.2K
09:55 106,051.92 106,051.92 105,994.85 106,012.45 240.4K
10:00 106,013.54 106,019.42 105,920.30 105,920.30 525.8K
10:05 105,857.00 106,055.84 105,857.00 106,055.84 599.4K
10:10 106,092.39 106,092.39 106,006.54 106,026.62 421.4K
10:15 106,043.49 106,137.22 106,043.49 106,118.73 532.1K
10:20 106,098.69 106,132.37 106,098.69 106,116.82 735.3K
10:25 106,086.49 106,110.50 106,076.42 106,110.50 370.0K
10:30 106,111.59 106,164.00 106,103.85 106,125.99 391.3K
10:35 106,109.02 106,124.45 106,109.02 106,124.45 351.1K
10:40 106,112.87 106,112.87 106,057.29 106,057.29 583.1K
10:45 105,935.33 105,935.33 105,862.64 105,872.24 357.4K
10:50 105,868.93 105,893.74 105,868.93 105,893.74 266.9K
10:55 105,881.45 106,024.25 105,881.45 106,024.25 332.9K
11:00 106,010.00 106,081.23 106,010.00 106,081.23 595.0K
11:05 106,034.66 106,054.03 106,025.48 106,051.87 414.0K
11:10 106,024.37 106,048.73 106,010.38 106,039.64 292.6K
11:15 106,008.05 106,008.05 105,936.07 106,004.01 696.8K
11:20 106,036.61 106,045.84 106,030.31 106,045.84 256.2K
11:25 106,036.86 106,075.17 106,033.21 106,037.20 436.8K
11:30 106,028.58 106,028.58 105,972.22 105,972.22 266.9K
11:35 105,894.50 105,917.92 105,894.50 105,910.51 301.5K
11:40 105,899.37 105,899.37 105,853.31 105,864.50 304.7K
11:45 105,864.00 105,864.00 105,732.29 105,748.25 410.3K
11:50 105,743.63 105,743.63 105,720.51 105,720.51 233.2K
11:55 105,664.89 105,708.50 105,659.69 105,708.50 351.2K
12:00 105,726.10 105,736.13 105,690.33 105,690.33 239.5K
12:05 105,696.25 105,738.13 105,658.73 105,738.13 304.3K
12:10 105,743.29 105,864.32 105,743.29 105,844.16 363.6K
12:15 105,827.98 105,827.98 105,809.68 105,822.70 251.1K
12:20 105,880.18 105,897.56 105,834.45 105,834.45 247.6K
12:25 105,814.13 105,814.13 105,786.03 105,794.76 228.9K
12:30 105,804.85 105,821.80 105,804.85 105,806.90 241.2K
12:35 105,803.98 105,810.25 105,800.50 105,805.65 245.2K
12:40 105,799.54 105,812.12 105,796.37 105,810.22 216.2K
12:45 105,812.64 105,816.00 105,753.74 105,753.74 160.6K
12:50 105,755.22 105,783.74 105,755.22 105,783.74 189.8K
12:55 105,810.73 105,830.16 105,806.44 105,818.41 234.4K
13:00 105,839.59 105,839.59 105,817.95 105,837.75 231.8K
13:05 105,850.79 105,850.79 105,800.85 105,800.85 233.7K
13:10 105,811.88 105,811.88 105,761.56 105,761.56 206.6K
13:15 105,755.03 105,755.03 105,709.77 105,710.91 180.7K
13:20 105,717.87 105,717.87 105,656.27 105,661.90 220.8K
13:25 105,639.94 105,643.32 105,616.08 105,616.08 211.3K
13:30 105,619.66 105,619.66 105,569.19 105,592.55 348.1K
13:35 105,578.33 105,595.29 105,570.69 105,595.29 236.0K
13:40 105,583.92 105,589.82 105,582.23 105,588.52 262.3K
13:45 105,547.42 105,547.42 105,481.79 105,524.70 274.7K
13:50 105,564.26 105,580.01 105,551.18 105,560.67 264.1K
13:55 105,540.17 105,544.84 105,461.57 105,461.57 240.3K
14:00 105,472.93 105,497.17 105,468.61 105,497.17 222.8K
14:05 105,496.81 105,539.88 105,496.81 105,539.88 275.8K
14:10 105,547.45 105,571.16 105,539.55 105,550.54 231.9K
14:15 105,526.88 105,549.16 105,526.88 105,543.74 272.0K
14:20 105,551.73 105,576.41 105,548.42 105,576.41 210.8K
14:25 105,577.43 105,577.43 105,506.62 105,506.62 363.3K
14:30 105,493.07 105,493.07 105,288.76 105,298.63 612.7K
14:35 105,316.70 105,324.80 105,287.24 105,287.24 333.2K
14:40 105,246.28 105,268.83 105,234.21 105,268.83 297.9K
14:45 105,277.61 105,297.39 105,277.61 105,280.35 261.4K
14:50 105,302.73 105,333.56 105,302.73 105,333.56 446.5K
14:55 105,326.25 105,417.25 105,326.25 105,417.25 331.0K
15:00 105,440.38 105,485.82 105,436.80 105,485.82 353.2K
15:05 105,493.05 105,506.68 105,455.76 105,455.76 317.8K
15:10 105,422.93 105,422.93 105,368.74 105,368.74 421.9K
15:15 105,378.35 105,431.71 105,378.35 105,431.71 428.7K
15:20 105,492.32 105,492.32 105,438.32 105,451.14 289.8K
15:25 105,454.86 105,560.69 105,454.86 105,520.55 477.7K
15:30 105,535.57 105,570.18 105,535.57 105,570.18 530.1K
15:35 105,567.98 105,567.98 105,503.44 105,509.79 717.0K
15:40 105,519.52 105,519.52 105,407.77 105,444.59 658.9K
15:45 105,444.60 105,585.51 105,444.60 105,568.96 805.0K
15:50 105,560.94 105,690.61 105,560.94 105,650.25 646.3K
15:55 105,646.19 105,646.19 105,593.74 105,593.74 640.5K
16:00 105,617.15 105,671.63 105,617.15 105,668.75 759.1K
16:05 105,704.18 105,755.03 105,704.18 105,755.03 657.1K
16:10 105,750.44 105,750.44 105,662.93 105,662.93 592.3K
16:15 105,636.00 105,645.89 105,636.00 105,642.81 492.8K
16:20 105,676.99 105,684.60 105,647.61 105,647.61 496.9K
16:25 105,652.26 105,652.26 105,570.29 105,570.29 497.6K
16:30 105,585.73 105,592.95 105,548.98 105,548.98 551.1K
16:35 105,450.91 105,504.54 105,450.91 105,503.13 762.9K
16:40 105,489.60 105,499.32 105,446.93 105,499.32 817.1K
16:45 105,496.63 105,543.57 105,482.30 105,543.57 901.3K
16:50 105,555.32 105,555.32 105,555.32 105,555.32 169.2K
16:55 105,555.32 105,555.32 105,555.32 105,555.32 0.0K
17:00 105,555.32 105,561.78 105,555.32 105,561.78 4,846.6K
17:05 105,561.78 105,561.78 105,561.78 105,561.78 5.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 105,129.13 106,570.62 105,093.76 106,570.62 41.2M
2025-09-25 106,410.94 106,410.94 105,234.21 105,561.78 46.0M
2025-09-24 105,900.31 106,529.50 104,971.15 106,520.90 40.1M
2025-09-23 105,724.58 106,266.31 105,653.95 105,866.67 33.4M
2025-09-22 105,577.90 105,577.90 104,475.60 105,324.97 36.1M
2025-09-19 105,880.85 105,893.78 104,912.48 105,380.97 65.3M
2025-09-18 105,792.41 106,170.01 105,448.60 105,564.90 40.9M
2025-09-17 106,336.57 106,336.57 105,255.80 105,617.25 47.5M
2025-09-16 107,746.61 107,746.61 105,918.46 105,950.79 40.3M
2025-09-15 107,064.00 107,512.19 106,798.82 107,484.11 37.2M
2025-09-12 107,307.28 107,471.54 106,322.85 106,413.18 35.4M
2025-09-11 105,923.65 107,290.32 105,776.91 107,084.89 39.2M
2025-09-10 105,967.60 106,100.30 104,123.27 105,682.90 46.9M
2025-09-09 107,717.87 107,717.87 106,263.10 106,641.59 42.0M
2025-09-08 106,244.83 107,523.29 106,244.83 107,523.29 35.1M
2025-09-05 106,631.92 107,156.13 105,533.38 105,563.27 41.6M
2025-09-04 104,434.65 106,134.91 103,873.82 105,999.04 35.9M
2025-09-03 104,458.00 105,153.03 103,916.05 104,458.97 40.6M
2025-09-02 104,156.07 104,224.65 102,467.24 103,935.91 36.8M
2025-09-01 105,341.84 105,928.40 103,130.78 103,939.74 38.2M
2025-08-29 106,212.46 106,222.04 104,696.48 104,775.45 35.3M
2025-08-28 107,298.65 107,550.28 106,030.68 106,030.68 29.8M
2025-08-27 108,764.62 109,014.70 106,607.99 106,857.65 35.3M
2025-08-26 108,143.05 108,873.96 107,350.51 108,534.08 46.1M
2025-08-25 108,141.53 108,882.76 107,914.04 108,528.44 33.2M
2025-08-22 110,639.01 110,639.01 107,361.00 107,648.46 70.8M
2025-08-21 111,072.74 112,002.76 110,507.64 112,002.76 29.6M
2025-08-20 110,609.40 111,186.44 109,969.37 110,796.99 29.2M
2025-08-19 110,316.65 111,515.35 109,772.85 111,227.48 33.0M
2025-08-18 109,242.26 109,994.52 108,598.28 109,911.65 39.1M
2025-08-14 110,014.40 110,039.57 108,492.24 109,366.66 32.6M
2025-08-13 111,401.12 111,847.76 110,048.46 110,781.85 43.3M
2025-08-12 110,546.65 110,920.39 109,863.91 110,683.44 30.8M
2025-08-11 111,062.62 111,274.32 109,836.04 110,092.82 32.6M
2025-08-08 109,957.94 110,951.90 109,176.62 110,917.43 32.1M
2025-08-07 108,222.96 110,632.26 108,051.42 110,046.80 47.7M
2025-08-06 106,549.38 108,259.29 106,467.38 108,259.29 44.4M
2025-08-05 107,201.70 107,266.02 105,927.38 106,169.31 33.1M
2025-08-04 105,648.70 106,574.64 105,162.60 106,574.64 33.5M
2025-08-01 107,301.08 107,301.08 105,228.41 105,684.54 40.6M
2025-07-31 109,102.24 109,102.24 107,649.86 107,885.50 41.5M
2025-07-30 107,747.17 108,896.66 107,611.34 108,896.66 45.8M
2025-07-29 106,965.65 108,169.79 106,609.94 108,041.14 33.8M
2025-07-28 109,323.37 109,323.37 106,628.90 106,778.89 34.1M
2025-07-25 108,197.56 108,552.82 107,714.89 108,552.82 29.6M
2025-07-24 108,406.80 108,690.07 107,841.12 108,690.07 30.1M
2025-07-23 108,061.81 108,642.23 107,574.54 107,975.62 39.8M
2025-07-22 107,701.39 107,701.39 106,976.00 107,395.60 34.1M
2025-07-21 108,682.77 108,711.73 107,470.31 107,995.84 32.6M
2025-07-18 107,685.45 108,848.33 107,685.45 108,431.73 40.4M
2025-07-17 105,678.91 106,681.74 105,151.65 106,681.74 42.7M
2025-07-16 105,455.70 105,766.76 104,930.29 105,470.67 37.2M
2025-07-15 105,952.74 106,626.71 105,037.87 105,484.78 45.1M
2025-07-14 104,741.56 105,605.91 104,659.09 105,605.91 33.9M
2025-07-11 105,155.30 105,220.14 104,485.59 105,106.98 34.6M
2025-07-10 106,515.68 106,724.17 104,739.85 104,923.53 55.3M
2025-07-09 106,308.97 106,474.23 105,627.24 106,354.26 66.1M
2025-07-08 106,029.72 106,201.73 105,669.62 106,001.95 55.4M
2025-07-07 105,350.73 105,708.85 105,009.24 105,479.27 6.4M
2025-07-04 106,048.81 106,199.77 104,938.94 105,548.27 23.3M
2025-07-03 105,147.71 106,386.62 105,147.71 106,187.44 53.9M
2025-07-02 104,353.21 104,721.33 103,968.31 104,587.92 40.1M
2025-07-01 104,745.86 105,315.63 104,031.69 104,200.50 44.7M
2025-06-30 104,371.07 105,095.53 104,083.94 104,691.71 46.0M
2025-06-27 103,819.64 103,836.05 103,127.62 103,728.06 42.8M
2025-06-26 101,685.48 103,509.47 101,685.48 103,380.71 43.5M
2025-06-25 101,448.25 101,616.66 100,951.88 101,221.00 32.2M
2025-06-24 100,207.81 101,387.48 100,137.93 101,387.48 52.4M
2025-06-23 99,824.30 99,933.71 98,682.83 98,984.52 32.9M
2025-06-20 99,929.18 100,484.72 99,836.19 100,405.84 89.8M
2025-06-18 99,927.71 100,394.30 99,330.36 99,940.42 39.5M
2025-06-17 99,286.91 100,191.54 98,558.20 100,082.01 58.7M
2025-06-16 100,165.21 100,454.13 99,414.21 99,583.40 45.2M
2025-06-13 99,642.74 100,181.77 99,068.67 99,364.86 51.2M
2025-06-12 101,036.33 102,200.17 100,006.37 100,894.69 47.4M
2025-06-11 101,816.70 101,972.42 100,845.53 101,699.25 45.6M
2025-06-10 100,539.11 102,669.03 100,469.56 102,091.25 59.4M
2025-06-09 99,702.87 100,441.24 99,159.91 100,344.89 37.4M
2025-06-06 99,411.61 99,411.61 97,890.32 99,287.48 56.0M
2025-06-05 101,082.89 101,684.10 99,913.92 100,227.96 37.8M
2025-06-04 100,539.66 101,397.97 100,353.06 101,380.52 43.7M
2025-06-03 101,345.54 101,345.54 99,021.82 99,970.96 48.2M
2025-06-02 99,147.13 100,974.13 98,859.81 100,908.59 52.0M
2025-05-30 101,430.64 101,505.93 100,478.06 101,476.07 141.3M
2025-05-29 104,467.57 104,467.57 101,816.39 101,954.88 52.8M
2025-05-28 103,127.77 104,051.97 103,077.94 103,870.29 54.9M
2025-05-27 102,382.73 103,079.00 101,931.72 102,966.25 39.7M
2025-05-26 100,923.79 102,389.17 100,923.79 102,261.41 36.3M
2025-05-23 101,044.69 101,452.43 98,051.37 99,925.61 47.7M
2025-05-22 101,277.72 101,460.03 100,500.99 100,768.42 54.0M
2025-05-21 102,376.72 102,376.72 101,146.25 101,569.03 45.6M
2025-05-20 102,893.14 103,178.54 102,328.74 102,543.24 49.7M
2025-05-19 101,861.01 102,390.17 100,658.63 102,362.07 59.3M
2025-05-16 104,266.59 104,333.47 102,628.97 103,150.46 57.5M
2025-05-15 103,541.98 103,595.33 102,571.41 103,232.88 41.6M
2025-05-14 104,457.02 104,887.71 103,354.36 103,815.38 59.7M
2025-05-13 103,632.94 104,280.78 103,162.18 104,280.78 60.3M
2025-05-12 104,172.06 105,302.83 103,075.50 103,526.84 45.4M
2025-05-09 101,392.98 103,367.94 101,309.04 103,247.39 51.4M
2025-05-08 100,609.60 101,644.48 100,325.98 101,010.19 44.1M
2025-05-07 99,242.05 100,550.90 99,242.05 100,382.72 48.2M
2025-05-06 100,207.67 100,207.67 97,940.90 99,195.99 41.0M
2025-05-05 100,627.03 100,653.64 99,791.54 100,437.08 30.3M
2025-05-02 99,786.07 101,199.94 99,639.46 101,199.94 43.8M
2025-04-30 101,027.67 101,111.56 98,337.69 98,722.91 52.8M
2025-04-29 100,833.05 101,485.21 100,370.15 100,815.90 47.6M
2025-04-28 100,475.48 101,051.68 100,165.05 100,492.85 42.3M
2025-04-25 100,351.69 100,704.46 99,945.70 100,156.88 46.8M
2025-04-24 98,952.40 100,115.26 98,445.25 100,115.26 54.2M
2025-04-23 98,205.15 99,675.82 97,982.40 99,675.82 65.0M
2025-04-22 95,802.86 97,124.61 95,667.33 97,124.61 62.3M
2025-04-17 94,473.55 95,819.12 94,473.55 95,165.01 42.6M
2025-04-16 93,510.03 94,816.77 93,258.65 94,136.70 44.8M
2025-04-15 93,916.86 95,335.62 93,252.39 94,140.80 60.2M
2025-04-14 92,893.81 93,759.46 92,610.24 93,759.46 31.1M
2025-04-11 91,829.58 92,713.92 90,873.50 91,120.04 40.5M
2025-04-10 91,439.28 93,403.20 90,654.75 91,690.85 61.9M
2025-04-09 88,260.10 89,908.92 87,263.51 87,988.57 45.4M
2025-04-08 89,504.68 90,661.89 88,115.34 90,412.02 52.1M
2025-04-07 85,905.18 89,077.41 83,010.71 87,727.11 77.8M
2025-04-04 93,826.94 93,944.43 88,833.46 89,040.00 72.2M
2025-04-03 96,280.43 96,831.40 94,464.62 94,482.05 41.6M
2025-04-02 97,548.74 98,005.64 96,937.58 97,963.95 32.9M
2025-04-01 96,533.67 97,807.16 96,533.67 97,511.08 41.8M
2025-03-31 96,887.70 96,978.89 95,307.31 95,953.33 50.8M
2025-03-28 98,192.84 98,604.94 97,671.61 97,819.39 38.8M
2025-03-27 98,133.92 99,045.01 97,532.65 98,745.21 37.1M
2025-03-26 99,439.17 99,657.53 98,148.48 98,547.63 41.3M
2025-03-25 98,296.14 99,652.10 98,204.24 99,487.67 45.8M
2025-03-24 97,795.66 98,352.97 97,448.96 98,281.71 41.0M
2025-03-21 97,265.20 97,629.22 96,192.00 96,891.23 88.6M
2025-03-20 98,610.63 98,612.65 96,879.72 97,609.94 43.0M
2025-03-19 98,380.20 98,852.53 98,011.63 98,439.39 47.1M
2025-03-18 98,572.95 99,574.34 98,291.24 98,770.37 43.9M
2025-03-17 97,300.36 98,038.54 97,086.10 98,011.87 45.5M
2025-03-14 95,101.50 97,291.57 94,815.00 97,045.24 60.7M
2025-03-13 93,768.22 95,129.21 93,476.19 94,955.29 59.0M
2025-03-12 92,734.11 93,448.45 92,693.86 93,428.42 45.3M
2025-03-11 92,566.15 93,149.66 91,722.74 91,991.00 43.7M
2025-03-10 93,475.55 93,475.55 91,663.68 92,203.30 38.9M
2025-03-07 92,867.38 93,731.70 92,686.89 93,611.80 42.5M
2025-03-06 92,421.27 93,446.37 92,153.56 93,444.96 45.5M
2025-03-05 90,919.74 92,135.99 90,919.74 92,060.85 44.1M
2025-03-04 91,205.89 91,379.58 89,280.31 89,280.31 56.6M
2025-03-03 91,894.23 92,750.79 90,976.03 92,526.50 43.0M
2025-02-28 91,526.72 92,279.46 91,306.76 91,996.40 87.6M
2025-02-27 93,051.66 93,599.78 92,247.35 92,380.21 46.5M
2025-02-26 92,449.56 93,267.22 92,391.83 93,267.22 48.4M
2025-02-25 91,243.10 92,279.48 91,015.44 91,730.25 41.0M
2025-02-24 93,081.25 93,081.25 91,167.13 91,306.52 43.3M
2025-02-21 93,050.32 93,722.69 92,987.22 93,117.48 37.3M
2025-02-20 93,171.92 93,537.12 92,735.64 92,958.43 45.2M
2025-02-19 94,877.82 95,229.79 93,046.25 93,461.23 61.8M
2025-02-18 92,887.39 94,730.58 92,887.39 94,650.54 55.6M
2025-02-17 91,677.17 92,772.80 91,471.76 92,461.23 40.6M
2025-02-14 92,405.99 92,546.63 91,517.19 91,788.05 54.2M
2025-02-13 92,473.05 93,007.43 92,017.83 92,342.43 45.9M
2025-02-12 91,176.52 92,165.26 90,911.21 91,778.14 48.4M
2025-02-11 90,039.68 91,102.95 89,813.84 90,993.39 33.9M
2025-02-10 89,293.99 90,081.26 89,164.88 89,895.48 39.0M
2025-02-07 88,553.97 89,408.38 88,439.40 89,150.14 33.0M
2025-02-06 86,961.63 88,376.12 86,725.13 88,376.12 35.9M
2025-02-05 86,746.32 87,101.11 85,719.38 86,131.83 33.1M
2025-02-04 86,276.36 86,803.79 86,031.77 86,793.21 28.2M
2025-02-03 85,669.86 86,093.38 85,440.94 85,963.68 29.5M
2025-01-31 87,646.08 87,646.08 87,029.97 87,367.57 35.7M
2025-01-30 86,533.09 87,612.13 86,533.09 87,612.13 35.8M
2025-01-29 86,510.02 86,653.20 86,151.80 86,203.19 27.2M
2025-01-28 85,644.18 86,200.01 85,617.89 86,194.50 35.5M
2025-01-27 84,929.30 85,548.18 84,517.63 85,548.18 26.9M
2025-01-24 85,419.23 86,017.10 85,419.23 85,840.78 27.7M
2025-01-23 85,249.61 85,425.47 84,886.78 85,248.16 30.3M
2025-01-22 84,574.61 85,568.54 84,524.50 85,298.30 38.0M
2025-01-21 84,114.27 84,425.62 83,881.38 84,425.62 27.5M
2025-01-20 83,971.46 84,424.79 83,676.70 84,254.98 36.2M
2025-01-17 82,954.72 83,801.69 82,878.66 83,676.42 43.9M
2025-01-16 83,255.62 83,255.62 82,492.57 82,705.76 33.1M
2025-01-15 81,611.78 82,883.69 81,423.09 82,883.69 31.6M
2025-01-14 81,133.60 81,789.12 81,079.14 81,464.24 27.5M
2025-01-13 81,815.99 81,868.31 80,782.29 80,971.81 29.1M
2025-01-10 81,930.85 82,435.94 81,674.34 82,210.47 28.7M
2025-01-09 81,207.12 81,857.12 81,019.66 81,857.12 28.2M
2025-01-08 82,111.53 82,242.88 80,929.66 81,250.71 37.7M
2025-01-07 82,453.96 82,833.08 82,009.29 82,190.40 39.8M
2025-01-03 81,209.08 81,840.18 80,905.03 81,444.58 28.9M
2025-01-02 80,215.21 80,936.61 80,000.45 80,936.61 29.3M