WIG (WIG)

WIG
🏛️ Polen →
106,416.53
Letzte Aktualisierung: 2025-09-29
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 78,961.91 79,159.47 78,202.60 78,459.91 37.9M
2023-12-28 79,451.43 79,548.69 78,935.53 78,937.48 27.8M
2023-12-27 78,916.60 79,460.94 78,784.47 79,246.98 37.7M
2023-12-22 78,560.60 78,814.86 78,409.07 78,667.79 29.3M
2023-12-21 78,341.36 78,840.93 78,237.66 78,723.40 35.3M
2023-12-20 78,889.22 79,465.55 78,405.48 78,555.50 31.7M
2023-12-19 78,149.65 79,162.26 78,010.71 78,742.72 36.5M
2023-12-18 77,748.44 78,242.51 77,620.67 78,144.18 32.1M
2023-12-15 77,545.18 79,011.65 77,345.92 77,647.10 91.9M
2023-12-14 77,647.80 77,792.91 77,274.31 77,407.14 43.9M
2023-12-13 76,740.03 77,201.81 76,583.14 76,948.60 31.4M
2023-12-12 77,756.77 77,756.77 76,635.25 76,840.65 36.5M
2023-12-11 77,448.69 77,728.84 77,103.27 77,389.38 27.0M
2023-12-08 76,839.13 77,390.71 76,839.13 77,111.85 28.4M
2023-12-07 76,888.01 76,888.01 75,979.23 76,516.02 30.2M
2023-12-06 77,105.86 77,666.22 76,885.85 77,161.39 34.9M
2023-12-05 76,354.64 77,373.26 76,150.45 76,867.53 35.5M
2023-12-04 76,286.69 76,873.82 76,145.09 76,343.08 27.8M
2023-12-01 74,512.70 76,319.05 74,328.74 76,319.05 38.9M
2023-11-30 74,456.44 74,838.18 74,264.07 74,264.07 61.8M
2023-11-29 74,870.30 74,870.30 74,017.31 74,512.08 56.4M
2023-11-28 73,931.70 75,043.24 73,918.24 75,010.76 37.0M
2023-11-27 74,638.04 74,638.04 73,535.52 73,969.84 35.4M
2023-11-24 74,515.04 74,745.21 74,256.62 74,469.99 37.0M
2023-11-23 74,767.54 75,081.51 74,343.41 74,444.82 25.7M
2023-11-22 74,733.54 74,822.72 74,332.29 74,733.66 27.9M
2023-11-21 74,849.05 75,287.70 74,257.30 74,711.48 32.1M
2023-11-20 74,207.14 75,236.80 74,060.00 74,783.93 39.3M
2023-11-17 73,711.58 74,154.71 73,466.92 74,091.85 31.3M
2023-11-16 73,786.39 74,262.59 73,475.23 73,738.01 55.5M
2023-11-15 74,514.06 74,960.59 73,566.96 73,688.49 45.0M
2023-11-14 71,526.53 74,305.32 71,435.85 74,171.30 40.7M
2023-11-13 71,814.11 72,157.29 71,183.71 71,199.05 32.7M
2023-11-10 72,224.52 72,399.84 71,396.24 71,545.80 24.9M
2023-11-09 71,735.84 72,411.60 71,311.83 72,411.60 32.5M
2023-11-08 72,169.58 72,361.26 71,350.73 71,542.19 28.0M
2023-11-07 72,406.74 72,915.74 71,968.16 72,266.70 32.1M
2023-11-06 72,798.91 73,293.69 72,529.20 72,823.52 31.7M
2023-11-03 71,962.03 72,741.95 71,823.49 72,473.24 36.6M
2023-11-02 72,332.75 72,403.26 71,411.24 71,835.07 40.3M
2023-10-31 71,023.93 72,112.37 70,982.76 71,582.26 40.7M
2023-10-30 70,656.60 71,224.16 70,567.93 71,023.24 27.7M
2023-10-27 70,931.98 71,087.37 70,231.33 70,290.31 27.4M
2023-10-26 69,412.37 70,940.16 69,208.07 70,779.06 32.2M
2023-10-25 69,505.34 70,478.83 69,196.69 70,221.81 37.6M
2023-10-24 68,646.90 69,649.66 68,646.90 69,219.49 44.6M
2023-10-23 68,428.48 68,561.13 68,017.89 68,128.89 39.6M
2023-10-20 68,665.70 68,979.58 68,120.13 68,361.11 34.3M
2023-10-19 70,014.56 70,115.06 69,061.15 69,156.94 41.4M
2023-10-18 70,909.96 71,577.17 70,435.56 70,474.84 56.1M
2023-10-17 69,960.50 71,985.29 69,960.50 71,222.64 67.7M
2023-10-16 68,544.19 70,459.21 68,359.30 69,960.65 86.5M
2023-10-13 66,550.85 67,422.62 66,494.52 67,061.90 48.2M
2023-10-12 67,226.16 67,301.87 66,536.23 66,682.65 51.1M
2023-10-11 66,693.24 67,411.32 66,506.66 67,053.03 53.3M
2023-10-10 65,469.49 66,748.73 65,405.16 66,571.49 42.4M
2023-10-09 63,747.05 65,254.93 63,515.70 65,008.48 35.9M
2023-10-06 63,680.75 64,451.75 63,488.19 63,903.35 51.2M
2023-10-05 64,653.56 64,695.11 63,799.77 63,799.77 33.4M
2023-10-04 63,328.86 64,808.50 63,210.28 64,282.18 37.3M
2023-10-03 63,997.75 64,277.22 63,620.72 63,776.83 39.0M
2023-10-02 65,427.74 65,474.09 64,187.58 64,190.54 31.8M
2023-09-29 64,802.21 65,680.36 64,802.21 65,397.43 37.8M
2023-09-28 64,927.94 64,929.18 64,082.91 64,417.96 43.9M
2023-09-27 65,719.12 65,842.68 64,884.38 64,884.38 27.2M
2023-09-26 65,621.67 65,964.21 65,081.64 65,760.08 26.4M
2023-09-25 66,425.30 66,741.01 65,606.13 65,788.09 28.2M
2023-09-22 66,499.72 66,722.56 66,187.00 66,519.31 25.5M
2023-09-21 66,795.39 66,795.39 66,163.63 66,528.72 25.9M
2023-09-20 66,296.05 67,375.46 66,254.58 67,293.01 30.5M
2023-09-19 66,660.08 66,722.13 65,948.74 66,136.36 33.2M
2023-09-18 67,375.83 67,556.32 66,402.65 66,439.42 30.9M
2023-09-15 67,393.06 67,738.86 67,315.18 67,368.11 61.4M
2023-09-14 66,961.88 67,199.88 66,626.84 67,199.88 31.9M
2023-09-13 66,498.04 66,753.92 66,277.57 66,663.75 30.4M
2023-09-12 66,612.08 66,690.09 66,183.59 66,559.85 31.5M
2023-09-11 67,008.40 67,153.62 66,245.71 66,466.05 26.4M
2023-09-08 66,291.69 66,563.26 65,963.63 66,542.34 28.6M
2023-09-07 66,475.26 66,833.54 65,475.46 65,932.92 37.6M
2023-09-06 67,794.13 67,945.67 66,299.84 66,747.11 52.0M
2023-09-05 68,314.47 68,799.56 67,733.54 67,828.60 30.4M
2023-09-04 69,098.00 69,326.48 68,324.56 68,356.52 39.0M
2023-09-01 68,427.64 69,102.87 68,354.52 69,017.61 34.4M
2023-08-31 68,969.13 69,168.10 68,379.48 68,431.46 46.4M
2023-08-30 68,933.06 69,108.91 68,641.26 68,979.76 20.6M
2023-08-29 68,837.76 69,075.94 68,490.39 68,794.91 33.8M
2023-08-28 68,091.88 68,767.46 67,760.75 68,721.61 26.8M
2023-08-25 67,420.00 68,137.57 67,377.16 67,706.43 27.4M
2023-08-24 68,485.10 68,775.14 67,969.88 68,007.57 24.8M
2023-08-23 68,303.99 68,413.71 67,573.93 68,153.41 29.1M
2023-08-22 68,556.11 68,709.72 68,065.92 68,161.12 33.6M
2023-08-21 68,131.76 68,473.49 67,948.56 68,295.20 29.1M
2023-08-18 67,938.91 68,128.67 67,601.89 68,084.46 28.4M
2023-08-17 68,830.99 69,122.19 67,969.58 68,299.82 25.6M
2023-08-16 69,764.25 69,821.45 68,746.98 68,885.11 36.1M
2023-08-14 70,121.03 70,528.32 69,980.25 70,144.12 21.6M
2023-08-11 70,587.21 70,751.55 70,123.23 70,503.71 23.6M
2023-08-10 70,156.85 71,188.65 70,156.85 70,897.73 33.1M
2023-08-09 70,308.35 70,552.98 69,765.13 69,991.47 33.4M
2023-08-08 70,539.76 70,548.20 69,550.61 69,749.31 28.2M
2023-08-07 71,339.35 71,377.48 70,697.96 70,846.61 24.7M
2023-08-04 71,278.02 71,587.86 71,117.13 71,471.63 21.4M
2023-08-03 70,738.18 70,799.42 70,233.49 70,751.10 25.6M
2023-08-02 71,494.00 71,533.78 70,814.36 70,814.36 29.4M
2023-08-01 72,288.12 72,293.56 71,783.15 72,115.48 28.3M
2023-07-31 72,107.48 72,440.23 71,955.63 72,268.53 37.7M
2023-07-28 71,812.38 72,061.36 71,558.08 71,965.41 26.9M
2023-07-27 71,654.72 72,129.48 71,525.36 71,986.43 30.8M
2023-07-26 72,046.54 72,118.81 71,216.40 71,385.58 24.3M
2023-07-25 71,836.85 72,110.46 71,548.35 71,941.81 27.5M
2023-07-24 71,406.32 71,850.63 71,406.32 71,717.01 27.0M
2023-07-21 71,448.81 71,453.29 70,924.82 71,298.19 26.2M
2023-07-20 71,440.68 71,798.13 71,240.57 71,377.56 30.1M
2023-07-19 71,579.52 71,855.89 71,389.77 71,636.20 37.1M
2023-07-18 70,787.15 71,383.58 70,615.30 71,383.58 42.8M
2023-07-17 70,111.73 70,998.33 70,111.73 70,682.89 82.3M
2023-07-14 69,632.54 70,566.90 69,576.10 70,242.39 28.9M
2023-07-13 69,702.97 70,082.54 69,530.79 69,740.36 36.4M
2023-07-12 68,139.09 69,667.83 68,122.17 69,667.83 38.0M
2023-07-11 67,968.89 68,016.84 67,639.31 67,934.82 26.3M
2023-07-10 66,927.42 67,523.21 66,828.24 67,516.60 23.2M
2023-07-07 66,498.55 67,212.57 66,462.91 67,181.67 32.4M
2023-07-06 66,077.61 66,692.85 65,743.85 66,408.37 48.6M
2023-07-05 67,346.55 67,362.70 66,424.23 66,461.04 38.1M
2023-07-04 68,037.43 68,037.43 67,434.88 67,473.88 23.7M
2023-07-03 67,512.95 68,024.98 67,382.92 67,962.32 28.0M
2023-06-30 67,421.63 67,452.66 66,766.33 67,283.22 30.1M
2023-06-29 66,832.88 67,331.68 66,757.93 67,245.28 30.7M
2023-06-28 66,862.24 67,170.77 66,254.82 66,690.08 28.5M
2023-06-27 67,343.36 67,484.43 66,011.99 66,398.81 34.0M
2023-06-26 66,502.88 67,311.29 66,057.16 67,119.55 22.6M
2023-06-23 67,033.06 67,229.24 66,227.66 66,272.99 25.1M
2023-06-22 67,105.43 67,562.09 66,730.23 67,277.20 27.8M
2023-06-21 66,996.35 67,440.58 66,791.59 67,178.62 26.5M
2023-06-20 67,294.21 67,505.85 66,823.12 66,889.25 26.5M
2023-06-19 67,711.49 68,154.09 67,343.69 67,358.25 33.2M
2023-06-16 67,747.36 68,433.53 67,667.16 67,850.51 87.9M
2023-06-15 66,965.76 67,578.46 66,488.06 67,556.07 46.1M
2023-06-14 65,795.41 67,102.77 65,769.53 67,005.54 53.4M
2023-06-13 66,635.16 66,635.16 65,605.77 65,619.25 43.5M
2023-06-12 66,582.40 66,895.29 66,213.39 66,297.57 30.3M
2023-06-09 66,517.42 66,801.86 66,274.58 66,531.53 31.7M
2023-06-07 66,491.80 66,571.38 65,819.35 66,093.75 32.8M
2023-06-06 65,719.15 66,687.78 65,638.59 66,567.50 42.9M
2023-06-05 65,882.40 66,514.33 65,464.56 65,683.04 30.2M
2023-06-02 64,242.58 65,654.39 64,219.18 65,654.39 38.2M
2023-06-01 62,692.13 63,702.57 62,533.77 63,636.25 28.0M
2023-05-31 63,344.45 63,344.45 62,127.83 62,285.97 74.7M
2023-05-30 64,459.13 64,461.76 63,792.20 63,820.35 30.4M
2023-05-29 65,081.44 65,081.44 64,608.08 64,683.98 19.6M
2023-05-26 63,787.38 64,830.63 63,637.03 64,788.01 29.2M
2023-05-25 64,265.98 64,265.98 63,441.90 63,671.87 34.5M
2023-05-24 65,025.86 65,100.72 64,018.02 64,116.96 35.9M
2023-05-23 65,472.23 65,992.36 65,347.86 65,419.25 37.0M
2023-05-22 64,978.85 65,614.31 64,837.37 65,430.97 40.7M
2023-05-19 63,928.01 64,940.29 63,845.78 64,919.22 40.2M
2023-05-18 63,974.09 64,130.25 63,498.61 63,629.04 38.8M
2023-05-17 63,770.98 63,881.19 63,419.58 63,519.20 37.4M
2023-05-16 63,562.95 64,156.44 63,457.36 63,940.58 33.4M
2023-05-15 63,982.20 64,156.42 63,456.50 63,691.31 37.5M
2023-05-12 63,335.26 63,928.18 63,151.35 63,669.39 42.0M
2023-05-11 63,621.02 63,909.31 63,029.98 63,144.10 36.7M
2023-05-10 63,393.53 64,104.16 63,014.16 63,573.42 46.9M
2023-05-09 63,063.79 63,206.35 62,704.67 63,189.09 29.5M
2023-05-08 62,896.35 63,510.47 62,804.10 63,135.67 41.6M
2023-05-05 62,162.22 62,734.96 61,973.52 62,692.96 26.8M
2023-05-04 62,880.98 63,191.02 61,800.83 61,875.44 45.1M
2023-05-02 63,059.44 63,731.79 62,839.63 62,839.63 31.3M
2023-04-28 63,780.13 63,780.13 62,811.56 62,948.50 37.1M
2023-04-27 62,151.15 63,633.69 62,151.15 63,569.86 35.3M
2023-04-26 62,037.83 62,351.34 61,537.33 61,980.14 33.9M
2023-04-25 62,521.64 62,686.74 62,048.63 62,147.08 33.4M
2023-04-24 62,290.91 62,827.76 62,030.54 62,642.50 31.1M
2023-04-21 62,320.64 62,526.82 62,008.68 62,409.21 31.1M
2023-04-20 62,428.57 63,195.06 62,428.57 62,756.88 38.4M
2023-04-19 62,312.82 62,537.42 61,818.61 62,435.08 31.7M
2023-04-18 61,768.58 62,876.11 61,603.67 62,496.30 36.2M
2023-04-17 61,514.36 61,733.03 61,403.56 61,656.26 37.7M
2023-04-14 61,244.80 61,597.50 61,078.76 61,293.06 40.6M
2023-04-13 60,160.28 61,063.22 60,101.05 60,938.85 45.5M
2023-04-12 59,432.17 60,345.95 59,211.28 60,262.50 44.0M
2023-04-11 58,886.43 59,538.91 58,691.10 59,538.91 41.3M
2023-04-06 58,672.93 58,819.56 58,395.22 58,538.87 21.9M
2023-04-05 59,102.07 59,102.07 58,464.50 58,548.76 34.8M
2023-04-04 59,329.16 59,620.75 58,932.85 59,027.20 34.6M
2023-04-03 58,827.01 59,607.77 58,780.16 59,045.10 43.6M
2023-03-31 58,972.84 58,998.58 58,480.56 58,608.76 55.8M
2023-03-30 57,478.53 58,665.21 57,478.53 58,665.21 49.5M
2023-03-29 57,157.35 57,250.50 56,623.50 57,173.15 45.4M
2023-03-28 56,881.65 57,252.92 56,577.34 56,770.00 40.4M
2023-03-27 56,438.84 56,673.73 55,951.25 56,502.50 29.3M
2023-03-24 56,819.14 56,819.14 55,757.18 56,024.38 33.3M
2023-03-23 56,911.11 57,161.16 56,310.68 56,983.56 28.6M
2023-03-22 57,288.55 57,686.62 56,952.06 56,989.76 30.2M
2023-03-21 56,871.12 57,503.61 56,781.40 57,317.98 38.4M
2023-03-20 55,639.98 56,526.41 54,837.78 56,451.04 36.2M
2023-03-17 57,385.59 57,589.44 56,013.48 56,283.05 63.7M
2023-03-16 57,326.66 57,417.47 55,840.78 56,905.06 49.7M
2023-03-15 58,443.39 58,722.03 56,745.69 56,844.08 45.1M
2023-03-14 58,249.17 58,679.59 57,847.72 58,386.16 34.9M
2023-03-13 59,843.48 59,843.48 57,548.67 58,204.15 49.5M
2023-03-10 59,740.32 59,836.05 59,172.50 59,570.00 42.3M
2023-03-09 61,071.20 61,071.20 60,604.20 60,642.79 31.8M
2023-03-08 60,681.26 61,198.19 60,558.82 61,096.28 42.4M
2023-03-07 61,137.93 61,554.09 60,830.14 60,852.51 42.2M
2023-03-06 60,558.69 61,396.59 60,477.96 61,253.26 35.2M
2023-03-03 59,733.01 60,205.87 59,611.11 60,205.87 32.9M
2023-03-02 60,241.13 60,241.13 59,377.49 59,469.00 43.9M
2023-03-01 60,369.79 60,767.21 60,252.98 60,502.07 30.8M
2023-02-28 59,240.99 60,181.40 59,158.14 60,181.40 42.3M
2023-02-27 59,206.13 59,603.55 59,009.02 59,406.03 23.4M
2023-02-24 59,494.83 59,704.92 58,914.42 59,051.34 24.3M
2023-02-23 58,866.16 59,509.86 58,834.54 59,474.66 26.2M
2023-02-22 59,363.04 59,374.81 58,411.69 58,700.74 33.9M
2023-02-21 60,086.00 60,218.55 59,207.19 59,514.95 28.5M
2023-02-20 60,597.17 60,597.17 60,055.23 60,242.74 24.1M
2023-02-17 60,206.85 60,630.89 60,086.05 60,459.17 31.2M
2023-02-16 60,876.80 61,038.82 59,967.76 60,608.71 41.6M
2023-02-15 60,004.29 60,611.64 59,937.26 60,584.75 30.3M
2023-02-14 60,325.46 60,521.65 59,876.00 60,141.79 31.7M
2023-02-13 60,364.72 60,375.59 59,726.80 60,106.84 34.3M
2023-02-10 61,035.89 61,091.53 59,742.03 60,008.87 45.8M
2023-02-09 61,233.13 61,791.66 61,179.12 61,394.17 36.5M
2023-02-08 60,997.36 61,218.89 60,826.99 60,952.29 31.0M
2023-02-07 60,628.00 60,659.03 60,181.82 60,491.08 33.9M
2023-02-06 61,285.22 61,340.03 60,318.18 60,343.17 34.6M
2023-02-03 61,297.78 61,753.12 61,189.29 61,465.85 37.1M
2023-02-02 61,312.43 61,685.76 60,758.74 61,367.64 46.6M
2023-02-01 61,294.61 61,509.93 60,488.42 60,488.42 54.3M
2023-01-31 60,427.35 61,362.75 60,332.71 61,286.58 46.4M
2023-01-30 60,996.02 61,018.69 60,445.03 60,589.15 37.4M
2023-01-27 61,357.11 61,606.21 61,202.73 61,269.70 35.6M
2023-01-26 61,188.65 61,446.27 60,706.81 61,235.79 40.4M
2023-01-25 61,013.76 61,053.48 60,369.58 60,530.45 40.8M
2023-01-24 61,961.48 62,288.93 61,370.25 61,500.61 45.4M
2023-01-23 61,217.80 61,738.64 61,066.44 61,619.86 41.1M
2023-01-20 60,856.94 60,878.93 60,375.17 60,788.05 38.5M
2023-01-19 60,634.86 60,893.33 59,952.20 60,555.94 51.9M
2023-01-18 61,189.63 61,579.29 60,756.32 61,176.97 54.5M
2023-01-17 61,800.72 61,862.74 60,912.28 61,041.14 38.3M
2023-01-16 61,650.84 62,073.15 61,028.66 61,867.14 41.9M
2023-01-13 61,844.30 62,000.18 61,206.30 61,565.83 37.9M
2023-01-12 61,540.96 62,233.89 61,436.15 61,751.50 72.7M
2023-01-11 62,101.65 62,450.32 61,252.96 61,279.52 54.1M
2023-01-10 60,984.99 62,024.09 60,860.00 61,967.33 44.1M
2023-01-09 60,649.50 61,364.58 60,571.24 61,364.58 57.8M
2023-01-05 59,568.59 60,645.24 59,524.48 59,854.80 55.6M
2023-01-04 58,944.64 59,781.73 58,881.22 59,754.40 49.2M
2023-01-03 57,871.29 59,044.73 57,785.32 58,795.62 59.9M
2023-01-02 57,578.13 58,118.99 57,512.46 57,694.00 28.1M