mWIG40TR

MWIG40TR
🏛️ poland →
12,057.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 7,212.77 7,224.55 7,187.27 7,205.78 0.0M
2021-12-29 7,195.25 7,248.57 7,195.25 7,216.51 0.0M
2021-12-28 7,133.02 7,201.59 7,133.02 7,169.06 0.0M
2021-12-27 7,122.98 7,132.22 7,053.47 7,126.15 0.0M
2021-12-23 7,084.19 7,135.47 7,084.19 7,108.80 0.0M
2021-12-22 7,055.32 7,077.67 7,038.55 7,065.66 0.0M
2021-12-21 7,000.49 7,052.39 7,000.49 7,052.39 0.0M
2021-12-20 6,889.60 6,984.82 6,810.79 6,977.81 0.0M
2021-12-17 7,089.48 7,102.63 6,933.23 6,942.94 0.0M
2021-12-16 7,044.73 7,132.93 7,043.60 7,124.05 0.0M
2021-12-15 7,085.64 7,085.64 6,937.57 6,972.82 0.0M
2021-12-14 7,194.61 7,202.32 7,053.27 7,093.02 0.0M
2021-12-13 7,273.58 7,310.06 7,182.64 7,182.64 0.0M
2021-12-10 7,213.74 7,303.61 7,213.74 7,250.38 0.0M
2021-12-09 7,382.18 7,382.18 7,201.28 7,246.92 0.0M
2021-12-08 7,434.27 7,447.26 7,359.58 7,378.09 0.0M
2021-12-07 7,313.44 7,396.85 7,311.56 7,396.85 0.0M
2021-12-06 7,338.89 7,338.89 7,244.14 7,278.78 0.0M
2021-12-03 7,391.62 7,399.57 7,282.47 7,310.85 0.0M
2021-12-02 7,298.97 7,350.17 7,257.76 7,327.21 0.0M
2021-12-01 7,313.89 7,358.64 7,255.51 7,320.65 0.0M
2021-11-30 7,128.37 7,289.03 7,105.67 7,239.86 0.0M
2021-11-29 7,143.43 7,199.36 7,038.34 7,179.69 0.0M
2021-11-26 7,257.39 7,257.39 7,122.62 7,135.38 0.0M
2021-11-25 7,371.47 7,405.84 7,348.35 7,348.35 0.0M
2021-11-24 7,393.59 7,437.48 7,316.91 7,365.78 0.0M
2021-11-23 7,339.21 7,389.05 7,301.24 7,375.27 0.0M
2021-11-22 7,364.56 7,403.70 7,214.34 7,383.80 0.0M
2021-11-19 7,469.60 7,504.42 7,294.22 7,377.91 0.0M
2021-11-18 7,624.97 7,624.97 7,438.17 7,455.10 0.0M
2021-11-17 7,729.19 7,729.19 7,623.83 7,637.97 0.0M
2021-11-16 7,742.84 7,772.16 7,675.11 7,701.68 0.0M
2021-11-15 7,721.03 7,805.18 7,721.00 7,723.15 0.0M
2021-11-12 7,757.08 7,764.72 7,719.01 7,722.68 0.0M
2021-11-10 7,798.50 7,835.92 7,665.54 7,742.85 0.0M
2021-11-09 7,910.58 7,910.58 7,787.75 7,803.90 0.0M
2021-11-08 7,956.81 7,960.18 7,886.01 7,917.22 0.0M
2021-11-05 7,896.25 7,960.71 7,887.13 7,950.30 0.0M
2021-11-04 7,784.31 7,905.43 7,751.46 7,883.12 0.0M
2021-11-03 7,836.61 7,844.15 7,668.29 7,701.04 0.0M
2021-11-02 7,812.04 7,873.45 7,784.55 7,805.45 0.0M
2021-10-29 7,687.29 7,851.59 7,687.29 7,748.12 0.0M
2021-10-28 7,650.85 7,705.77 7,608.20 7,691.12 0.0M
2021-10-27 7,683.17 7,699.30 7,620.87 7,646.78 0.0M
2021-10-26 7,636.12 7,691.71 7,604.48 7,691.71 0.0M
2021-10-25 7,632.67 7,663.32 7,617.95 7,633.87 0.0M
2021-10-22 7,639.81 7,681.77 7,627.85 7,630.94 0.0M
2021-10-21 7,636.10 7,670.79 7,617.02 7,621.36 0.0M
2021-10-20 7,647.23 7,657.87 7,608.10 7,648.60 0.0M
2021-10-19 7,691.77 7,702.64 7,632.11 7,644.32 0.0M
2021-10-18 7,615.11 7,676.32 7,611.70 7,675.17 0.0M
2021-10-15 7,611.94 7,622.79 7,567.16 7,622.79 0.0M
2021-10-14 7,595.87 7,607.86 7,575.64 7,601.49 0.0M
2021-10-13 7,572.12 7,607.48 7,541.97 7,564.83 0.0M
2021-10-12 7,581.90 7,590.88 7,536.70 7,570.44 0.0M
2021-10-11 7,524.95 7,607.72 7,524.95 7,583.24 0.0M
2021-10-08 7,464.89 7,517.43 7,464.89 7,514.67 0.0M
2021-10-07 7,446.79 7,458.70 7,397.22 7,456.65 0.0M
2021-10-06 7,311.51 7,423.36 7,252.24 7,417.34 0.0M
2021-10-05 7,254.16 7,322.41 7,253.44 7,308.05 0.0M
2021-10-04 7,183.56 7,297.58 7,172.92 7,262.67 0.0M
2021-10-01 7,081.39 7,186.30 7,047.14 7,147.68 0.0M
2021-09-30 7,109.33 7,130.49 7,086.06 7,121.47 0.0M
2021-09-29 7,033.97 7,095.48 7,033.97 7,093.70 0.0M
2021-09-28 7,150.09 7,151.05 7,037.64 7,047.75 0.0M
2021-09-27 7,160.71 7,178.88 7,132.16 7,143.47 0.0M
2021-09-24 7,206.43 7,206.97 7,138.62 7,154.99 0.0M
2021-09-23 7,207.77 7,230.11 7,176.21 7,182.75 0.0M
2021-09-22 7,097.15 7,181.58 7,097.15 7,181.58 0.0M
2021-09-21 7,001.45 7,106.36 7,001.45 7,052.63 0.0M
2021-09-20 7,196.90 7,196.90 6,961.86 7,008.56 0.0M
2021-09-17 7,223.88 7,300.59 7,223.88 7,248.23 0.0M
2021-09-16 7,276.79 7,306.40 7,258.43 7,271.52 0.0M
2021-09-15 7,231.74 7,287.11 7,227.26 7,276.77 0.0M
2021-09-14 7,222.15 7,265.87 7,204.57 7,228.35 0.0M
2021-09-13 7,168.39 7,218.49 7,168.36 7,218.49 0.0M
2021-09-10 7,168.67 7,193.48 7,149.04 7,154.59 0.0M
2021-09-09 7,088.67 7,165.61 7,066.61 7,160.67 0.0M
2021-09-08 7,218.71 7,218.71 7,117.99 7,118.79 0.0M
2021-09-07 7,206.44 7,232.51 7,177.23 7,211.94 0.0M
2021-09-06 7,108.29 7,200.28 7,108.29 7,198.56 0.0M
2021-09-03 7,107.97 7,121.41 7,078.26 7,088.38 0.0M
2021-09-02 7,099.40 7,116.98 7,063.73 7,100.76 0.0M
2021-09-01 7,100.28 7,137.40 7,078.34 7,092.01 0.0M
2021-08-31 7,041.81 7,091.34 7,020.12 7,091.34 0.0M
2021-08-30 6,995.19 7,065.79 6,988.46 7,065.79 0.0M
2021-08-27 6,965.71 6,976.64 6,932.86 6,968.88 0.0M
2021-08-26 6,926.40 6,981.91 6,918.26 6,949.92 0.0M
2021-08-25 6,855.98 6,930.06 6,850.13 6,920.32 0.0M
2021-08-24 6,853.18 6,872.01 6,819.27 6,856.03 0.0M
2021-08-23 6,794.33 6,841.01 6,794.33 6,841.01 0.0M
2021-08-20 6,772.13 6,788.64 6,759.01 6,780.41 0.0M
2021-08-19 6,829.46 6,829.46 6,718.51 6,773.86 0.0M
2021-08-18 6,881.28 6,888.29 6,844.46 6,868.91 0.0M
2021-08-17 6,887.62 6,899.40 6,850.25 6,886.92 0.0M
2021-08-16 6,891.15 6,925.00 6,884.29 6,894.94 0.0M
2021-08-13 6,866.81 6,910.70 6,866.81 6,907.93 0.0M
2021-08-12 6,912.07 6,912.07 6,875.95 6,891.06 0.0M
2021-08-11 6,873.07 6,900.56 6,850.40 6,900.56 0.0M
2021-08-10 6,844.65 6,896.70 6,843.77 6,880.73 0.0M
2021-08-09 6,808.27 6,838.58 6,795.38 6,838.58 0.0M
2021-08-06 6,812.01 6,817.18 6,765.80 6,799.26 0.0M
2021-08-05 6,712.58 6,771.86 6,702.90 6,771.86 0.0M
2021-08-04 6,747.26 6,757.11 6,705.28 6,730.37 0.0M
2021-08-03 6,784.27 6,784.27 6,706.46 6,708.98 0.0M
2021-08-02 6,740.07 6,760.80 6,728.80 6,760.18 0.0M
2021-07-30 6,674.32 6,693.42 6,645.31 6,691.65 0.0M
2021-07-29 6,647.86 6,666.84 6,612.17 6,666.84 0.0M
2021-07-28 6,560.16 6,639.22 6,560.16 6,639.22 0.0M
2021-07-27 6,647.08 6,661.08 6,542.23 6,542.23 0.0M
2021-07-26 6,646.40 6,649.54 6,593.71 6,637.56 0.0M
2021-07-23 6,616.23 6,627.08 6,589.35 6,614.95 0.0M
2021-07-22 6,607.86 6,663.19 6,596.00 6,596.00 0.0M
2021-07-21 6,480.47 6,604.56 6,480.47 6,602.40 0.0M
2021-07-20 6,437.57 6,517.30 6,414.74 6,467.90 0.0M
2021-07-19 6,623.73 6,623.73 6,429.85 6,441.28 0.0M
2021-07-16 6,605.71 6,642.73 6,597.75 6,606.50 0.0M
2021-07-15 6,692.69 6,692.69 6,597.36 6,597.36 0.0M
2021-07-14 6,635.68 6,701.62 6,635.68 6,669.70 0.0M
2021-07-13 6,606.23 6,664.24 6,606.23 6,626.13 0.0M
2021-07-12 6,635.33 6,638.27 6,580.41 6,601.65 0.0M
2021-07-09 6,558.89 6,615.38 6,523.58 6,610.44 0.0M
2021-07-08 6,627.59 6,635.59 6,536.87 6,536.94 0.0M
2021-07-07 6,608.73 6,669.38 6,608.73 6,635.10 0.0M
2021-07-06 6,633.04 6,666.64 6,595.73 6,595.73 0.0M
2021-07-05 6,589.51 6,624.65 6,589.51 6,623.75 0.0M
2021-07-02 6,549.83 6,612.46 6,549.83 6,590.71 0.0M
2021-07-01 6,523.35 6,564.61 6,510.82 6,536.72 0.0M
2021-06-30 6,668.95 6,669.01 6,509.11 6,511.05 0.0M
2021-06-29 6,752.67 6,752.67 6,657.40 6,659.37 0.0M
2021-06-28 6,738.72 6,757.79 6,701.54 6,734.40 0.0M
2021-06-25 6,750.23 6,760.41 6,725.55 6,743.47 0.0M
2021-06-24 6,687.73 6,763.50 6,673.85 6,743.11 0.0M
2021-06-23 6,583.53 6,681.98 6,569.19 6,681.98 0.0M
2021-06-22 6,509.02 6,567.66 6,509.02 6,567.66 0.0M
2021-06-21 6,466.75 6,497.35 6,437.22 6,491.93 0.0M
2021-06-18 6,507.90 6,559.10 6,480.18 6,480.18 0.0M
2021-06-17 6,530.62 6,535.42 6,502.67 6,514.43 0.0M
2021-06-16 6,553.24 6,576.81 6,532.26 6,537.67 0.0M
2021-06-15 6,612.01 6,621.70 6,544.05 6,554.50 0.0M
2021-06-14 6,558.31 6,604.03 6,555.97 6,604.03 0.0M
2021-06-11 6,579.03 6,593.38 6,540.32 6,550.42 0.0M
2021-06-10 6,559.88 6,568.73 6,539.93 6,564.56 0.0M
2021-06-09 6,589.90 6,598.54 6,556.84 6,556.85 0.0M
2021-06-08 6,599.78 6,599.78 6,525.92 6,552.70 0.0M
2021-06-07 6,603.60 6,654.65 6,572.07 6,601.02 0.0M
2021-06-04 6,559.26 6,613.07 6,559.26 6,593.46 0.0M
2021-06-02 6,576.44 6,599.57 6,556.47 6,569.67 0.0M
2021-06-01 6,569.88 6,615.95 6,538.11 6,558.30 0.0M
2021-05-31 6,559.29 6,595.70 6,542.56 6,573.28 0.0M
2021-05-28 6,467.76 6,531.09 6,467.76 6,531.09 0.0M
2021-05-27 6,424.62 6,466.61 6,408.90 6,446.04 0.0M
2021-05-26 6,358.42 6,407.73 6,344.23 6,407.73 0.0M
2021-05-25 6,324.72 6,344.63 6,302.12 6,340.29 0.0M
2021-05-24 6,272.86 6,309.79 6,250.89 6,309.79 0.0M
2021-05-21 6,203.81 6,276.32 6,203.81 6,262.69 0.0M
2021-05-20 6,137.74 6,187.14 6,087.15 6,167.58 0.0M
2021-05-19 6,145.63 6,145.63 6,086.29 6,119.58 0.0M
2021-05-18 6,155.89 6,176.49 6,146.78 6,146.98 0.0M
2021-05-17 6,121.04 6,135.89 6,111.38 6,133.10 0.0M
2021-05-14 6,046.84 6,080.74 6,021.29 6,080.74 0.0M
2021-05-13 6,096.83 6,096.83 5,992.81 6,021.11 0.0M
2021-05-12 6,094.20 6,135.71 6,068.91 6,102.71 0.0M
2021-05-11 6,086.37 6,086.37 6,042.71 6,076.73 0.0M
2021-05-10 6,037.27 6,143.37 6,037.27 6,104.80 0.0M
2021-05-07 5,961.26 6,030.26 5,960.90 6,013.45 0.0M
2021-05-06 5,982.45 6,009.81 5,943.26 5,949.37 0.0M
2021-05-05 5,947.67 5,980.77 5,941.70 5,954.79 0.0M
2021-05-04 6,005.35 6,005.35 5,910.50 5,920.32 0.0M
2021-04-30 6,001.75 6,014.49 5,969.07 5,985.45 0.0M
2021-04-29 5,965.66 6,009.87 5,942.98 5,990.59 0.0M
2021-04-28 5,884.85 5,935.23 5,884.85 5,929.40 0.0M
2021-04-27 5,855.61 5,870.94 5,829.75 5,861.09 0.0M
2021-04-26 5,866.78 5,876.14 5,823.91 5,846.16 0.0M
2021-04-23 5,828.40 5,851.19 5,808.10 5,851.19 0.0M
2021-04-22 5,819.78 5,868.76 5,809.53 5,834.66 0.0M
2021-04-21 5,845.98 5,845.98 5,788.44 5,789.97 0.0M
2021-04-20 5,916.82 5,917.16 5,837.17 5,861.58 0.0M
2021-04-19 5,954.15 5,967.32 5,908.14 5,911.24 0.0M
2021-04-16 5,956.64 5,956.64 5,908.17 5,943.51 0.0M
2021-04-15 5,961.39 5,968.91 5,933.69 5,940.02 0.0M
2021-04-14 5,949.40 5,959.75 5,927.81 5,945.82 0.0M
2021-04-13 5,976.64 5,976.64 5,928.88 5,937.16 0.0M
2021-04-12 5,959.15 5,974.92 5,948.79 5,967.87 0.0M
2021-04-09 5,955.46 5,988.94 5,915.39 5,940.86 0.0M
2021-04-08 5,915.48 5,923.73 5,872.82 5,923.73 0.0M
2021-04-07 5,936.17 5,948.46 5,881.06 5,895.10 0.0M
2021-04-06 5,833.34 5,925.22 5,830.32 5,925.22 0.0M
2021-04-01 5,795.06 5,816.00 5,782.83 5,811.86 0.0M
2021-03-31 5,819.80 5,819.80 5,766.00 5,783.84 0.0M
2021-03-30 5,823.22 5,834.86 5,795.38 5,820.73 0.0M
2021-03-29 5,755.56 5,813.67 5,755.56 5,812.36 0.0M
2021-03-26 5,698.30 5,743.27 5,698.30 5,738.72 0.0M
2021-03-25 5,699.16 5,705.92 5,632.52 5,670.90 0.0M
2021-03-24 5,756.75 5,756.75 5,675.35 5,719.60 0.0M
2021-03-23 5,755.76 5,774.25 5,702.68 5,767.09 0.0M
2021-03-22 5,715.97 5,771.14 5,715.97 5,743.04 0.0M
2021-03-19 5,763.53 5,778.68 5,689.43 5,689.43 0.0M
2021-03-18 5,820.78 5,840.99 5,780.46 5,780.46 0.0M
2021-03-17 5,904.28 5,911.13 5,729.46 5,799.75 0.0M
2021-03-16 5,945.81 5,952.86 5,900.13 5,911.37 0.0M
2021-03-15 5,883.20 5,930.21 5,883.20 5,916.56 0.0M
2021-03-12 5,809.65 5,872.26 5,806.32 5,859.46 0.0M
2021-03-11 5,865.52 5,876.91 5,800.06 5,800.06 0.0M
2021-03-10 5,804.99 5,853.62 5,804.99 5,853.62 0.0M
2021-03-09 5,744.91 5,800.99 5,744.91 5,781.31 0.0M
2021-03-08 5,714.29 5,757.91 5,714.29 5,752.37 0.0M
2021-03-05 5,751.59 5,751.59 5,699.64 5,699.64 0.0M
2021-03-04 5,778.70 5,795.24 5,715.48 5,769.11 0.0M
2021-03-03 5,815.87 5,845.10 5,757.15 5,783.79 0.0M
2021-03-02 5,760.19 5,818.30 5,755.14 5,793.49 0.0M
2021-03-01 5,713.10 5,759.56 5,710.28 5,755.45 0.0M
2021-02-26 5,657.91 5,713.19 5,628.24 5,713.19 0.0M
2021-02-25 5,733.99 5,763.26 5,712.74 5,749.04 0.0M
2021-02-24 5,630.47 5,697.46 5,630.47 5,697.46 0.0M
2021-02-23 5,722.01 5,737.54 5,540.88 5,602.05 0.0M
2021-02-22 5,752.00 5,752.00 5,702.09 5,725.87 0.0M
2021-02-19 5,773.07 5,780.56 5,730.14 5,754.78 0.0M
2021-02-18 5,876.43 5,880.91 5,781.64 5,783.16 0.0M
2021-02-17 5,853.40 5,896.51 5,827.08 5,866.90 0.0M
2021-02-16 5,695.82 5,888.81 5,695.82 5,870.29 0.0M
2021-02-15 5,644.71 5,693.56 5,644.71 5,686.84 0.0M
2021-02-12 5,624.40 5,625.88 5,601.95 5,616.36 0.0M
2021-02-11 5,535.04 5,636.60 5,521.93 5,622.13 0.0M
2021-02-10 5,549.41 5,561.53 5,513.12 5,523.18 0.0M
2021-02-09 5,539.45 5,540.64 5,508.33 5,534.84 0.0M
2021-02-08 5,534.20 5,555.77 5,522.26 5,529.61 0.0M
2021-02-05 5,493.95 5,523.91 5,493.95 5,514.13 0.0M
2021-02-04 5,461.01 5,503.07 5,456.83 5,473.99 0.0M
2021-02-03 5,509.06 5,519.67 5,468.01 5,474.80 0.0M
2021-02-02 5,485.89 5,504.40 5,450.02 5,496.41 0.0M
2021-02-01 5,448.19 5,469.40 5,440.84 5,469.40 0.0M
2021-01-29 5,447.08 5,452.37 5,393.62 5,440.36 0.0M
2021-01-28 5,363.35 5,450.57 5,296.93 5,439.26 0.0M
2021-01-27 5,491.09 5,493.30 5,364.99 5,393.87 0.0M
2021-01-26 5,444.31 5,473.79 5,402.96 5,473.79 0.0M
2021-01-25 5,525.09 5,534.53 5,418.20 5,446.39 0.0M
2021-01-22 5,445.89 5,515.79 5,427.20 5,515.79 0.0M
2021-01-21 5,575.19 5,584.13 5,469.22 5,469.22 0.0M
2021-01-20 5,590.40 5,598.03 5,519.37 5,559.92 0.0M
2021-01-19 5,592.71 5,610.49 5,564.34 5,589.05 0.0M
2021-01-18 5,509.25 5,567.49 5,498.82 5,566.71 0.0M
2021-01-15 5,551.00 5,558.53 5,478.88 5,500.41 0.0M
2021-01-14 5,472.51 5,564.64 5,472.51 5,564.64 0.0M
2021-01-13 5,566.69 5,566.69 5,434.01 5,459.87 0.0M
2021-01-12 5,628.19 5,642.10 5,530.55 5,553.50 0.0M
2021-01-11 5,587.68 5,643.27 5,574.98 5,608.40 0.0M
2021-01-08 5,526.80 5,598.21 5,526.80 5,577.02 0.0M
2021-01-07 5,445.64 5,517.85 5,445.31 5,506.76 0.0M
2021-01-05 5,401.93 5,426.55 5,373.00 5,403.85 0.0M
2021-01-04 5,289.70 5,403.61 5,289.70 5,403.61 0.0M