WIG20LEV (WIG20LEV)

WIG20LEV
🏛️ Polen →
545.65
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 534.53 534.53 530.47 530.47 723.4K
09:05 528.09 529.59 527.80 529.50 457.3K
09:10 529.34 529.34 526.10 526.10 260.6K
09:15 525.29 526.21 524.96 525.98 191.0K
09:20 526.16 526.69 525.55 526.67 309.3K
09:25 526.82 526.82 524.02 524.05 219.4K
09:30 523.88 525.37 523.30 525.37 202.5K
09:35 525.43 525.43 523.94 524.94 144.7K
09:40 525.11 527.51 525.11 527.28 418.8K
09:45 527.46 528.74 527.03 528.74 173.1K
09:50 528.73 528.73 527.54 527.68 120.8K
09:55 527.54 528.14 527.21 528.11 199.6K
10:00 527.98 528.83 527.98 528.83 435.6K
10:05 528.81 530.14 528.78 530.14 233.8K
10:10 530.34 530.71 529.96 530.35 270.8K
10:15 530.35 530.35 529.30 529.39 107.7K
10:20 529.32 529.45 527.91 527.98 164.4K
10:25 527.99 528.19 527.82 527.82 183.7K
10:30 527.85 528.16 527.72 527.80 208.6K
10:35 527.74 528.14 527.37 528.14 128.2K
10:40 528.34 528.36 527.71 528.11 83.7K
10:45 528.14 528.87 528.01 528.17 115.1K
10:50 528.16 528.52 527.48 527.72 164.8K
10:55 527.49 528.95 527.49 527.93 291.9K
11:00 528.34 528.87 528.34 528.79 295.0K
11:05 529.03 529.81 529.03 529.56 238.3K
11:10 529.36 530.15 529.01 529.94 212.9K
11:15 530.02 530.29 529.55 530.00 297.3K
11:20 529.81 529.81 528.93 528.93 115.6K
11:25 528.92 529.86 528.92 529.69 103.6K
11:30 529.76 529.97 529.49 529.97 168.0K
11:35 529.95 530.16 529.75 529.97 117.5K
11:40 530.01 530.51 530.01 530.42 117.9K
11:45 530.27 530.83 530.21 530.41 174.9K
11:50 530.47 530.68 530.11 530.29 134.6K
11:55 530.34 530.90 530.13 530.74 75.8K
12:00 530.65 530.77 529.89 530.38 199.9K
12:05 530.36 530.73 530.36 530.61 135.8K
12:10 530.64 530.92 530.45 530.60 85.3K
12:15 530.48 530.54 530.18 530.50 103.5K
12:20 530.55 530.62 529.68 529.71 92.9K
12:25 529.78 529.78 528.72 528.72 144.5K
12:30 528.63 529.17 528.47 529.10 132.4K
12:35 529.20 529.87 529.12 529.84 69.2K
12:40 529.77 529.98 529.20 529.27 102.3K
12:45 529.28 529.83 529.11 529.38 106.4K
12:50 529.40 529.85 528.69 528.69 102.1K
12:55 528.64 528.67 528.24 528.60 128.4K
13:00 528.63 528.88 528.24 528.24 160.4K
13:05 528.29 528.29 526.95 527.16 167.7K
13:10 527.02 527.45 526.89 527.24 145.7K
13:15 527.24 527.35 526.31 526.32 206.1K
13:20 526.42 526.95 526.42 526.95 84.8K
13:25 526.94 527.41 526.74 527.41 123.0K
13:30 527.46 528.29 527.46 527.98 90.7K
13:35 527.89 527.89 527.11 527.11 110.1K
13:40 527.07 527.34 527.07 527.07 57.8K
13:45 527.22 527.26 526.92 527.12 114.1K
13:50 527.26 527.44 526.85 527.32 277.2K
13:55 527.29 527.55 527.25 527.54 70.5K
14:00 527.53 528.26 527.43 528.26 158.9K
14:05 528.54 528.83 528.36 528.52 147.1K
14:10 528.44 528.88 528.44 528.80 114.2K
14:15 528.87 529.38 528.87 529.20 161.2K
14:20 529.33 531.58 529.33 531.36 507.2K
14:25 531.69 533.50 531.53 533.36 669.7K
14:30 533.19 533.24 531.93 532.07 210.2K
14:35 531.95 531.95 531.41 531.73 152.2K
14:40 531.66 532.20 531.42 531.42 118.5K
14:45 531.46 531.96 531.34 531.81 158.6K
14:50 531.99 531.99 531.37 531.75 205.7K
14:55 531.74 532.32 531.71 532.32 137.6K
15:00 532.34 532.34 531.32 531.68 146.3K
15:05 531.57 532.34 531.56 532.02 131.3K
15:10 531.96 532.58 531.95 532.32 322.2K
15:15 532.10 532.15 531.59 532.08 210.0K
15:20 532.03 533.18 531.87 532.96 240.6K
15:25 532.93 533.42 532.93 533.42 174.6K
15:30 533.34 535.59 533.34 534.52 352.6K
15:35 534.75 536.80 534.75 536.43 346.4K
15:40 536.44 537.32 536.44 537.12 303.2K
15:45 536.93 537.49 536.01 536.01 294.6K
15:50 536.18 537.14 535.41 537.11 246.0K
15:55 537.15 537.53 536.96 537.28 359.3K
16:00 537.56 539.04 537.56 538.85 237.0K
16:05 539.19 539.21 537.99 538.20 217.0K
16:10 538.35 540.57 538.35 540.51 348.8K
16:15 540.55 541.79 539.90 541.58 403.0K
16:20 541.61 543.84 541.61 543.13 503.2K
16:25 543.29 544.84 542.90 544.31 478.6K
16:30 544.39 544.46 543.20 543.50 532.7K
16:35 543.40 544.14 543.34 543.93 351.6K
16:40 543.86 544.08 543.56 543.63 463.6K
16:45 543.81 544.50 543.70 543.89 524.7K
16:50 544.68 544.68 544.68 544.68 43.9K
16:55 544.68 544.68 544.68 544.68 0.0K
17:00 544.68 544.68 544.62 544.62 4,119.2K
17:05 544.62 544.62 544.62 544.62 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 530.45 545.65 527.05 545.65 25.7M
2025-09-25 543.57 543.57 528.99 532.60 30.1M
2025-09-24 534.53 544.84 523.30 544.62 25.0M
2025-09-23 540.32 545.46 537.60 540.96 18.2M
2025-09-22 534.27 535.69 524.20 534.52 18.7M
2025-09-19 541.41 541.41 530.14 534.98 35.9M
2025-09-18 541.61 545.82 536.53 537.64 21.2M
2025-09-17 546.71 546.71 534.64 539.23 20.3M
2025-09-16 563.93 563.93 540.19 541.66 17.2M
2025-09-15 554.30 559.95 550.33 559.95 18.0M
2025-09-12 559.45 561.60 547.66 548.72 18.0M
2025-09-11 540.92 559.71 540.44 556.26 19.3M
2025-09-10 541.93 544.86 520.29 539.35 20.8M
2025-09-09 560.34 561.28 544.49 549.07 16.4M
2025-09-08 543.45 559.49 543.45 559.35 14.4M
2025-09-05 552.63 557.87 537.38 537.53 19.2M
2025-09-04 530.32 548.92 520.71 546.57 17.7M
2025-09-03 531.23 539.47 524.46 530.61 22.6M
2025-09-02 527.00 528.83 507.86 526.09 19.9M
2025-09-01 538.00 547.46 515.06 524.77 17.9M
2025-08-29 549.56 550.29 532.34 533.93 19.2M
2025-08-28 562.76 567.50 547.38 547.38 14.8M
2025-08-27 582.09 585.45 556.03 558.50 18.8M
2025-08-26 574.40 584.22 561.97 578.88 28.7M
2025-08-25 574.64 583.68 570.79 578.21 18.1M
2025-08-22 613.52 615.23 564.22 568.55 48.3M
2025-08-21 614.44 627.51 606.40 626.59 15.2M
2025-08-20 608.65 617.99 598.59 611.13 16.2M
2025-08-19 605.23 620.79 597.50 615.65 17.3M
2025-08-18 599.49 604.66 587.36 603.13 18.1M
2025-08-14 608.64 608.64 588.73 598.44 17.5M
2025-08-13 625.50 630.95 607.28 618.04 22.0M
2025-08-12 623.59 629.39 615.63 625.25 16.4M
2025-08-11 629.26 632.90 613.25 617.19 16.0M
2025-08-08 613.60 631.30 603.45 629.02 18.0M
2025-08-07 593.44 622.70 589.04 613.94 25.8M
2025-08-06 571.17 592.88 569.08 592.69 23.0M
2025-08-05 578.26 580.69 561.95 566.31 17.2M
2025-08-04 562.02 572.19 556.21 572.19 17.3M
2025-08-01 594.91 594.91 567.60 574.27 23.6M
2025-07-31 615.12 617.39 597.69 601.07 24.1M
2025-07-30 599.25 614.24 595.90 614.24 27.0M
2025-07-29 583.38 604.34 582.68 601.58 19.2M
2025-07-28 615.42 616.83 581.90 583.85 17.8M
2025-07-25 603.85 607.20 596.14 607.20 14.2M
2025-07-24 606.96 609.50 598.61 609.50 17.0M
2025-07-23 602.54 610.47 595.13 600.73 23.0M
2025-07-22 596.94 598.56 587.59 593.76 17.0M
2025-07-21 611.83 612.46 595.52 602.30 15.5M
2025-07-18 596.23 614.05 595.73 608.44 20.9M
2025-07-17 574.78 586.00 565.87 584.97 18.3M
2025-07-16 571.78 574.50 563.88 570.26 17.9M
2025-07-15 580.64 587.05 566.35 571.13 18.1M
2025-07-14 565.15 574.90 561.06 574.90 14.3M
2025-07-11 564.12 568.77 558.57 567.66 15.4M
2025-07-10 585.78 587.56 562.12 563.65 35.6M
2025-07-09 581.47 584.86 572.44 582.67 31.9M
2025-07-08 574.02 579.92 572.82 579.49 26.6M
2025-07-07 569.07 573.46 561.99 568.54 11.3M
2025-07-04 574.71 578.55 561.72 570.05 12.1M
2025-07-03 566.80 582.16 566.76 579.04 26.3M
2025-07-02 556.93 562.70 552.00 560.43 21.5M
2025-07-01 561.99 569.63 552.67 555.27 22.1M
2025-06-30 557.67 568.49 554.37 562.82 24.2M
2025-06-27 553.59 553.96 544.78 551.42 22.0M
2025-06-26 532.88 552.98 532.02 550.50 27.3M
2025-06-25 532.24 532.24 522.71 526.11 19.1M
2025-06-24 517.51 531.39 516.48 531.39 35.9M
2025-06-23 516.76 516.76 501.36 504.77 18.5M
2025-06-20 518.87 523.94 515.18 521.75 41.1M
2025-06-18 518.79 522.46 509.55 517.23 19.8M
2025-06-17 510.04 522.23 500.46 519.65 31.5M
2025-06-16 518.33 524.03 511.15 514.35 25.8M
2025-06-13 513.66 521.31 506.24 511.83 32.5M
2025-06-12 532.35 546.46 518.55 530.30 30.0M
2025-06-11 540.63 542.77 527.84 539.77 26.4M
2025-06-10 523.41 551.47 522.60 545.39 36.9M
2025-06-09 512.96 523.64 507.27 522.03 21.9M
2025-06-06 517.19 517.19 493.75 509.86 39.2M
2025-06-05 536.27 541.20 519.17 523.12 20.8M
2025-06-04 527.35 538.21 524.18 536.77 23.9M
2025-06-03 534.98 535.84 507.40 522.31 22.8M
2025-06-02 517.38 533.18 501.54 531.63 30.3M
2025-05-30 536.24 539.31 525.19 538.31 45.4M
2025-05-29 571.17 572.26 541.48 543.90 25.6M
2025-05-28 557.08 565.37 553.82 564.14 23.6M
2025-05-27 545.83 556.72 541.19 555.17 15.8M
2025-05-26 531.47 548.95 530.00 546.74 12.0M
2025-05-23 530.91 535.82 493.90 518.31 25.3M
2025-05-22 531.07 534.29 521.35 526.79 27.7M
2025-05-21 547.23 547.45 529.86 535.44 17.7M
2025-05-20 550.03 556.69 545.58 549.39 18.9M
2025-05-19 539.09 546.87 522.37 545.78 21.5M
2025-05-16 567.22 571.60 547.65 555.37 22.5M
2025-05-15 559.10 562.46 547.27 557.35 14.6M
2025-05-14 574.61 576.83 556.75 563.91 21.0M
2025-05-13 567.15 571.13 556.56 571.13 23.8M
2025-05-12 574.14 590.66 557.63 564.21 18.0M
2025-05-09 544.02 570.36 543.16 568.69 21.8M
2025-05-08 535.79 547.75 529.61 539.80 20.6M
2025-05-07 522.56 534.77 520.32 532.40 22.0M
2025-05-06 536.24 536.24 505.73 520.85 18.7M
2025-05-05 553.20 553.20 538.40 546.81 11.4M
2025-05-02 544.09 557.80 540.59 557.80 18.1M
2025-04-30 560.73 561.89 525.36 529.64 25.3M
2025-04-29 560.53 569.70 553.64 558.76 18.5M
2025-04-28 555.97 564.64 551.76 556.65 17.5M
2025-04-25 554.89 561.26 548.79 552.31 19.6M
2025-04-24 542.65 554.39 532.63 553.82 26.7M
2025-04-23 529.15 548.71 527.17 548.28 33.7M
2025-04-22 498.78 516.75 498.78 516.75 28.4M
2025-04-17 490.76 505.57 489.44 495.81 22.4M
2025-04-16 478.32 494.93 475.65 485.61 25.8M
2025-04-15 484.20 501.81 476.62 486.67 30.2M
2025-04-14 472.32 483.43 470.32 482.94 15.0M
2025-04-11 465.93 475.99 450.78 454.77 22.0M
2025-04-10 459.62 481.15 452.53 463.67 30.6M
2025-04-09 421.85 445.14 413.64 422.17 24.9M
2025-04-08 436.24 452.60 423.49 448.76 30.6M
2025-04-07 396.33 438.72 374.24 422.25 43.3M
2025-04-04 493.87 494.01 432.00 435.39 43.0M
2025-04-03 524.30 528.90 498.42 499.00 21.2M
2025-04-02 537.38 544.04 529.97 543.47 16.8M
2025-04-01 526.50 544.38 526.49 538.50 24.5M
2025-03-31 528.09 533.71 512.45 520.73 30.7M
2025-03-28 550.00 555.62 541.66 544.22 21.1M
2025-03-27 547.88 561.93 539.64 557.28 19.9M
2025-03-26 564.36 567.14 547.26 553.02 23.7M
2025-03-25 555.57 568.25 549.16 565.68 21.7M
2025-03-24 549.04 553.36 542.24 552.78 21.9M
2025-03-21 541.68 548.01 528.74 536.23 55.6M
2025-03-20 559.07 559.32 537.43 547.52 25.3M
2025-03-19 559.36 565.88 553.16 558.09 28.7M
2025-03-18 563.71 577.74 559.83 566.14 25.9M
2025-03-17 551.20 559.86 547.62 557.63 25.5M
2025-03-14 523.34 552.51 518.06 548.64 37.0M
2025-03-13 501.27 524.18 501.27 521.02 39.8M
2025-03-12 491.97 501.04 491.97 499.69 26.6M
2025-03-11 489.71 499.55 478.77 483.76 22.4M
2025-03-10 505.01 505.01 478.85 486.03 20.2M
2025-03-07 498.75 509.32 494.54 506.48 23.3M
2025-03-06 491.28 505.54 488.10 505.15 27.7M
2025-03-05 473.11 487.99 473.11 487.50 24.5M
2025-03-04 477.71 479.93 454.05 454.05 25.6M
2025-03-03 481.71 495.25 472.17 492.82 21.0M
2025-02-28 477.52 488.70 476.03 484.72 41.5M
2025-02-27 500.33 505.08 486.91 488.77 27.9M
2025-02-26 489.74 500.42 489.74 500.42 28.9M
2025-02-25 472.63 489.00 472.63 482.38 23.2M
2025-02-24 500.62 500.62 474.52 476.37 19.2M
2025-02-21 498.82 507.90 498.39 500.48 18.8M
2025-02-20 503.38 507.18 497.12 498.87 22.6M
2025-02-19 525.30 530.48 500.96 507.08 29.3M
2025-02-18 499.05 523.05 498.30 521.28 27.4M
2025-02-17 484.77 498.42 480.84 493.15 14.6M
2025-02-14 492.42 496.10 481.59 485.46 20.8M
2025-02-13 490.43 499.26 486.90 492.81 24.5M
2025-02-12 472.54 486.30 472.17 483.04 24.4M
2025-02-11 459.90 472.26 457.41 470.68 15.5M
2025-02-10 454.43 463.44 452.31 460.58 19.4M
2025-02-07 446.29 457.05 444.48 453.73 17.6M
2025-02-06 429.39 443.80 426.45 443.80 18.4M
2025-02-05 427.88 432.13 415.68 420.77 15.9M
2025-02-04 423.23 428.42 418.22 428.01 14.0M
2025-02-03 411.56 421.63 411.56 419.45 16.5M
2025-01-31 439.06 439.13 433.41 435.17 18.0M
2025-01-30 427.07 438.11 426.61 437.91 18.5M
2025-01-29 425.69 428.24 422.27 422.98 12.1M
2025-01-28 415.84 423.77 414.42 423.16 17.7M
2025-01-27 404.34 415.32 403.07 415.32 15.9M
2025-01-24 412.92 419.00 412.13 416.35 13.8M
2025-01-23 409.21 412.80 406.09 411.01 14.8M
2025-01-22 401.71 414.42 401.71 410.91 20.6M
2025-01-21 396.14 400.78 394.05 400.71 13.2M
2025-01-20 394.26 400.99 390.23 398.01 15.7M
2025-01-17 385.64 394.43 384.32 392.23 18.7M
2025-01-16 389.28 389.33 380.54 382.66 19.2M
2025-01-15 371.42 385.27 368.38 385.06 14.6M
2025-01-14 367.53 373.14 364.56 369.44 15.1M
2025-01-13 373.33 373.33 361.57 364.01 15.1M
2025-01-10 372.98 379.19 370.77 376.14 15.6M
2025-01-09 368.22 373.14 363.94 373.14 15.6M
2025-01-08 374.17 376.58 362.82 367.12 20.1M
2025-01-07 377.30 383.48 374.53 376.58 20.1M
2025-01-03 367.41 374.36 365.09 370.16 12.4M
2025-01-02 360.37 367.83 357.84 366.78 14.4M