mWIG40TR

MWIG40TR
🏛️ poland →
12,089.00
Last Update: 2025-09-26
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
2023-12-29 8,504.41 8,512.94 8,382.64 8,413.29 0.0M
2023-12-28 8,524.81 8,544.66 8,487.45 8,501.54 0.0M
2023-12-27 8,552.35 8,556.22 8,496.43 8,503.31 0.0M
2023-12-22 8,538.82 8,546.63 8,500.09 8,528.86 0.0M
2023-12-21 8,538.51 8,552.30 8,486.69 8,552.30 0.0M
2023-12-20 8,561.68 8,625.89 8,539.94 8,557.73 0.0M
2023-12-19 8,502.56 8,559.98 8,470.07 8,550.49 0.0M
2023-12-18 8,413.11 8,499.35 8,413.11 8,486.76 0.0M
2023-12-15 8,380.65 8,555.39 8,303.26 8,376.09 0.0M
2023-12-14 8,383.32 8,423.83 8,358.26 8,375.39 0.0M
2023-12-13 8,343.98 8,358.35 8,268.94 8,316.89 0.0M
2023-12-12 8,406.26 8,418.70 8,317.64 8,342.02 0.0M
2023-12-11 8,357.70 8,425.28 8,357.70 8,389.48 0.0M
2023-12-08 8,260.46 8,376.04 8,260.46 8,337.48 0.0M
2023-12-07 8,294.86 8,299.49 8,200.98 8,250.53 0.0M
2023-12-06 8,373.46 8,394.90 8,318.04 8,325.85 0.0M
2023-12-05 8,274.52 8,383.11 8,252.68 8,324.73 0.0M
2023-12-04 8,233.21 8,326.76 8,218.82 8,264.58 0.0M
2023-12-01 8,070.19 8,213.57 8,048.93 8,202.25 0.0M
2023-11-30 8,099.80 8,153.01 8,039.05 8,048.14 0.0M
2023-11-29 8,148.88 8,150.35 8,050.29 8,096.39 0.0M
2023-11-28 8,017.23 8,151.97 8,006.85 8,151.97 0.0M
2023-11-27 8,074.12 8,075.75 7,931.65 8,010.03 0.0M
2023-11-24 8,054.21 8,099.21 8,017.78 8,022.63 0.0M
2023-11-23 8,021.54 8,080.75 7,996.64 8,039.87 0.0M
2023-11-22 7,988.72 8,002.64 7,941.70 7,999.75 0.0M
2023-11-21 7,943.94 7,999.13 7,921.37 7,981.85 0.0M
2023-11-20 7,838.37 7,935.89 7,832.27 7,918.44 0.0M
2023-11-17 7,808.06 7,858.96 7,780.43 7,837.90 0.0M
2023-11-16 7,785.12 7,826.22 7,738.75 7,800.95 0.0M
2023-11-15 7,811.61 7,859.03 7,739.62 7,747.10 0.0M
2023-11-14 7,555.79 7,795.63 7,550.24 7,788.06 0.0M
2023-11-13 7,622.17 7,634.73 7,522.96 7,522.96 0.0M
2023-11-10 7,676.07 7,683.14 7,584.55 7,598.61 0.0M
2023-11-09 7,613.38 7,671.11 7,583.29 7,671.11 0.0M
2023-11-08 7,623.36 7,642.29 7,561.53 7,599.73 0.0M
2023-11-07 7,660.39 7,684.65 7,618.31 7,628.83 0.0M
2023-11-06 7,641.95 7,730.79 7,641.95 7,686.36 0.0M
2023-11-03 7,550.72 7,637.70 7,525.30 7,617.99 0.0M
2023-11-02 7,550.45 7,583.90 7,492.89 7,514.09 0.0M
2023-10-31 7,504.54 7,546.44 7,478.34 7,505.89 0.0M
2023-10-30 7,455.93 7,517.62 7,450.28 7,508.01 0.0M
2023-10-27 7,477.85 7,510.18 7,417.65 7,417.65 0.0M
2023-10-26 7,427.86 7,518.83 7,401.31 7,480.29 0.0M
2023-10-25 7,453.03 7,509.83 7,402.30 7,485.44 0.0M
2023-10-24 7,334.77 7,444.04 7,334.77 7,398.25 0.0M
2023-10-23 7,339.08 7,344.18 7,287.58 7,314.46 0.0M
2023-10-20 7,412.81 7,421.89 7,312.93 7,328.67 0.0M
2023-10-19 7,540.59 7,556.96 7,442.70 7,461.94 0.0M
2023-10-18 7,665.74 7,734.48 7,590.60 7,590.60 0.0M
2023-10-17 7,546.53 7,720.60 7,546.53 7,682.03 0.0M
2023-10-16 7,450.08 7,580.50 7,414.64 7,533.25 0.0M
2023-10-13 7,307.08 7,378.28 7,284.10 7,333.78 0.0M
2023-10-12 7,340.04 7,350.73 7,277.33 7,302.14 0.0M
2023-10-11 7,291.83 7,355.03 7,274.82 7,301.17 0.0M
2023-10-10 7,143.31 7,317.45 7,138.33 7,268.28 0.0M
2023-10-09 6,966.62 7,119.18 6,950.42 7,106.34 0.0M
2023-10-06 7,016.82 7,042.48 6,967.12 6,995.17 0.0M
2023-10-05 7,121.04 7,127.58 7,008.57 7,008.57 0.0M
2023-10-04 6,994.59 7,092.26 6,976.21 7,089.58 0.0M
2023-10-03 7,058.28 7,063.21 6,998.21 7,005.01 0.0M
2023-10-02 7,188.05 7,223.89 7,071.38 7,092.30 0.0M
2023-09-29 7,107.56 7,201.10 7,107.56 7,169.18 0.0M
2023-09-28 7,115.76 7,115.76 7,035.78 7,072.49 0.0M
2023-09-27 7,189.99 7,207.35 7,104.91 7,104.91 0.0M
2023-09-26 7,213.73 7,213.73 7,141.60 7,187.81 0.0M
2023-09-25 7,266.45 7,319.13 7,205.39 7,213.76 0.0M
2023-09-22 7,313.03 7,320.86 7,269.23 7,296.54 0.0M
2023-09-21 7,317.91 7,324.56 7,262.00 7,307.22 0.0M
2023-09-20 7,320.02 7,366.76 7,305.83 7,358.70 0.0M
2023-09-19 7,386.01 7,387.13 7,289.50 7,309.99 0.0M
2023-09-18 7,411.12 7,414.10 7,305.57 7,318.06 0.0M
2023-09-15 7,425.19 7,441.95 7,395.05 7,395.05 0.0M
2023-09-14 7,393.66 7,428.15 7,354.88 7,408.06 0.0M
2023-09-13 7,323.12 7,358.28 7,292.76 7,358.28 0.0M
2023-09-12 7,365.63 7,371.68 7,305.67 7,310.19 0.0M
2023-09-11 7,399.79 7,440.87 7,306.71 7,358.50 0.0M
2023-09-08 7,298.43 7,386.43 7,298.43 7,386.43 0.0M
2023-09-07 7,334.82 7,334.82 7,237.70 7,281.41 0.0M
2023-09-06 7,412.37 7,412.37 7,258.43 7,333.43 0.0M
2023-09-05 7,471.02 7,484.98 7,398.94 7,433.13 0.0M
2023-09-04 7,523.60 7,546.43 7,458.41 7,474.98 0.0M
2023-09-01 7,558.97 7,560.77 7,467.06 7,515.21 0.0M
2023-08-31 7,542.07 7,579.24 7,495.46 7,529.29 0.0M
2023-08-30 7,572.54 7,580.13 7,521.17 7,543.31 0.0M
2023-08-29 7,572.07 7,593.30 7,508.42 7,548.02 0.0M
2023-08-28 7,511.96 7,565.91 7,493.95 7,545.37 0.0M
2023-08-25 7,487.34 7,550.78 7,468.94 7,492.87 0.0M
2023-08-24 7,582.57 7,609.87 7,544.84 7,553.71 0.0M
2023-08-23 7,604.51 7,645.07 7,559.59 7,574.38 0.0M
2023-08-22 7,614.99 7,651.99 7,608.46 7,614.28 0.0M
2023-08-21 7,549.25 7,620.97 7,540.82 7,616.52 0.0M
2023-08-18 7,568.87 7,568.87 7,503.20 7,565.89 0.0M
2023-08-17 7,579.70 7,619.52 7,546.08 7,572.94 0.0M
2023-08-16 7,674.74 7,696.53 7,557.28 7,580.33 0.0M
2023-08-14 7,626.47 7,691.70 7,614.21 7,682.14 0.0M
2023-08-11 7,542.93 7,672.58 7,518.35 7,662.91 0.0M
2023-08-10 7,528.10 7,568.40 7,519.51 7,540.22 0.0M
2023-08-09 7,501.13 7,552.15 7,473.94 7,513.93 0.0M
2023-08-08 7,543.09 7,552.26 7,452.52 7,481.21 0.0M
2023-08-07 7,647.11 7,647.11 7,544.29 7,555.59 0.0M
2023-08-04 7,649.89 7,691.36 7,642.29 7,660.46 0.0M
2023-08-03 7,624.26 7,649.71 7,589.27 7,622.72 0.0M
2023-08-02 7,680.52 7,688.04 7,623.51 7,631.80 0.0M
2023-08-01 7,769.90 7,772.98 7,714.29 7,731.41 0.0M
2023-07-31 7,662.88 7,774.15 7,650.76 7,755.66 0.0M
2023-07-28 7,660.54 7,677.56 7,637.46 7,640.73 0.0M
2023-07-27 7,664.52 7,701.73 7,640.26 7,655.50 0.0M
2023-07-26 7,763.55 7,777.85 7,665.42 7,665.42 0.0M
2023-07-25 7,731.60 7,772.99 7,701.57 7,746.90 0.0M
2023-07-24 7,734.63 7,772.72 7,720.05 7,721.91 0.0M
2023-07-21 7,723.20 7,724.30 7,641.98 7,715.72 0.0M
2023-07-20 7,676.57 7,743.35 7,638.53 7,717.49 0.0M
2023-07-19 7,682.49 7,729.89 7,656.32 7,676.56 0.0M
2023-07-18 7,636.98 7,686.30 7,622.26 7,674.07 0.0M
2023-07-17 7,491.81 7,645.60 7,486.20 7,609.11 0.0M
2023-07-14 7,364.10 7,497.42 7,364.10 7,476.78 0.0M
2023-07-13 7,388.38 7,408.96 7,350.44 7,361.49 0.0M
2023-07-12 7,215.23 7,385.31 7,215.23 7,384.73 0.0M
2023-07-11 7,229.21 7,229.21 7,182.95 7,217.01 0.0M
2023-07-10 7,084.87 7,200.92 7,077.07 7,197.55 0.0M
2023-07-07 7,042.07 7,109.01 7,036.63 7,095.68 0.0M
2023-07-06 6,981.25 7,037.64 6,917.02 7,037.64 0.0M
2023-07-05 7,022.19 7,024.40 6,966.29 6,987.87 0.0M
2023-07-04 7,026.66 7,042.88 6,998.66 7,017.42 0.0M
2023-07-03 6,981.95 7,008.33 6,976.85 6,998.25 0.0M
2023-06-30 6,966.27 6,973.65 6,904.79 6,967.31 0.0M
2023-06-29 6,899.12 6,962.40 6,892.40 6,957.49 0.0M
2023-06-28 6,858.45 6,887.54 6,830.87 6,884.06 0.0M
2023-06-27 6,856.74 6,878.88 6,777.17 6,815.96 0.0M
2023-06-26 6,813.08 6,861.95 6,746.13 6,835.89 0.0M
2023-06-23 6,837.82 6,839.15 6,788.47 6,789.51 0.0M
2023-06-22 6,779.63 6,863.98 6,747.52 6,830.81 0.0M
2023-06-21 6,758.40 6,799.09 6,748.26 6,777.44 0.0M
2023-06-20 6,757.44 6,771.85 6,721.62 6,750.61 0.0M
2023-06-19 6,722.98 6,781.72 6,721.73 6,766.89 0.0M
2023-06-16 6,746.40 6,775.73 6,708.52 6,737.47 0.0M
2023-06-15 6,692.52 6,740.62 6,661.96 6,729.04 0.0M
2023-06-14 6,605.84 6,720.95 6,605.84 6,692.57 0.0M
2023-06-13 6,686.70 6,689.49 6,585.16 6,585.16 0.0M
2023-06-12 6,715.08 6,725.00 6,674.53 6,690.27 0.0M
2023-06-09 6,736.34 6,757.84 6,729.89 6,740.46 0.0M
2023-06-07 6,779.47 6,780.23 6,687.00 6,721.62 0.0M
2023-06-06 6,738.50 6,771.44 6,722.44 6,767.88 0.0M
2023-06-05 6,739.43 6,782.10 6,697.73 6,719.05 0.0M
2023-06-02 6,601.56 6,739.51 6,601.56 6,735.70 0.0M
2023-06-01 6,519.07 6,579.11 6,493.83 6,577.82 0.0M
2023-05-31 6,586.93 6,586.93 6,450.60 6,490.63 0.0M
2023-05-30 6,652.56 6,655.21 6,604.75 6,611.80 0.0M
2023-05-29 6,697.81 6,701.61 6,663.20 6,664.82 0.0M
2023-05-26 6,613.54 6,687.94 6,592.08 6,682.58 0.0M
2023-05-25 6,651.81 6,654.40 6,543.44 6,622.99 0.0M
2023-05-24 6,731.44 6,731.58 6,614.92 6,635.38 0.0M
2023-05-23 6,775.46 6,797.10 6,738.55 6,765.79 0.0M
2023-05-22 6,679.39 6,772.75 6,676.76 6,762.39 0.0M
2023-05-19 6,628.58 6,660.80 6,601.95 6,642.91 0.0M
2023-05-18 6,657.42 6,681.36 6,588.55 6,600.18 0.0M
2023-05-17 6,642.03 6,655.87 6,581.35 6,611.81 0.0M
2023-05-16 6,602.31 6,653.76 6,593.35 6,640.16 0.0M
2023-05-15 6,641.52 6,676.77 6,610.01 6,635.26 0.0M
2023-05-12 6,632.99 6,644.31 6,607.89 6,639.06 0.0M
2023-05-11 6,679.46 6,705.91 6,612.74 6,614.20 0.0M
2023-05-10 6,667.00 6,690.72 6,619.66 6,667.96 0.0M
2023-05-09 6,605.55 6,636.20 6,577.95 6,622.74 0.0M
2023-05-08 6,504.79 6,620.92 6,504.79 6,588.00 0.0M
2023-05-05 6,430.90 6,495.71 6,380.28 6,483.26 0.0M
2023-05-04 6,489.44 6,505.02 6,401.09 6,404.15 0.0M
2023-05-02 6,528.76 6,555.94 6,476.74 6,477.10 0.0M
2023-04-28 6,564.44 6,584.20 6,503.19 6,505.17 0.0M
2023-04-27 6,429.92 6,540.87 6,429.92 6,530.50 0.0M
2023-04-26 6,446.08 6,467.09 6,405.09 6,424.25 0.0M
2023-04-25 6,498.84 6,512.49 6,464.18 6,475.27 0.0M
2023-04-24 6,485.25 6,503.90 6,455.26 6,491.58 0.0M
2023-04-21 6,515.71 6,531.49 6,482.37 6,482.37 0.0M
2023-04-20 6,545.77 6,599.74 6,534.68 6,539.91 0.0M
2023-04-19 6,580.32 6,581.97 6,536.77 6,549.93 0.0M
2023-04-18 6,559.79 6,622.77 6,557.32 6,590.90 0.0M
2023-04-17 6,508.69 6,559.88 6,507.36 6,558.46 0.0M
2023-04-14 6,501.12 6,543.71 6,484.94 6,488.45 0.0M
2023-04-13 6,431.32 6,502.05 6,431.32 6,479.16 0.0M
2023-04-12 6,415.41 6,442.16 6,387.71 6,430.57 0.0M
2023-04-11 6,339.73 6,438.28 6,330.36 6,438.28 0.0M
2023-04-06 6,308.40 6,347.49 6,308.40 6,326.63 0.0M
2023-04-05 6,370.00 6,374.17 6,319.48 6,322.61 0.0M
2023-04-04 6,359.13 6,401.30 6,338.55 6,371.66 0.0M
2023-04-03 6,357.75 6,450.85 6,339.69 6,361.77 0.0M
2023-03-31 6,383.86 6,387.35 6,339.58 6,368.97 0.0M
2023-03-30 6,256.74 6,369.41 6,256.74 6,365.62 0.0M
2023-03-29 6,275.65 6,277.73 6,223.95 6,234.21 0.0M
2023-03-28 6,233.82 6,270.81 6,212.86 6,232.71 0.0M
2023-03-27 6,185.38 6,219.73 6,158.40 6,191.60 0.0M
2023-03-24 6,244.67 6,246.40 6,138.89 6,172.49 0.0M
2023-03-23 6,229.23 6,252.26 6,179.04 6,238.86 0.0M
2023-03-22 6,285.65 6,289.16 6,219.07 6,226.09 0.0M
2023-03-21 6,265.52 6,341.32 6,251.74 6,261.80 0.0M
2023-03-20 6,222.61 6,244.77 6,123.68 6,225.67 0.0M
2023-03-17 6,282.71 6,316.95 6,178.95 6,244.62 0.0M
2023-03-16 6,241.78 6,261.46 6,143.64 6,257.12 0.0M
2023-03-15 6,398.87 6,429.30 6,203.13 6,205.36 0.0M
2023-03-14 6,335.96 6,403.48 6,310.90 6,391.38 0.0M
2023-03-13 6,448.73 6,491.77 6,268.78 6,350.13 0.0M
2023-03-10 6,476.48 6,485.10 6,404.92 6,466.61 0.0M
2023-03-09 6,522.17 6,583.01 6,515.03 6,556.48 0.0M
2023-03-08 6,467.67 6,534.80 6,458.98 6,507.38 0.0M
2023-03-07 6,463.97 6,517.56 6,437.75 6,485.72 0.0M
2023-03-06 6,337.64 6,466.01 6,326.98 6,451.53 0.0M
2023-03-03 6,270.25 6,313.74 6,249.29 6,299.16 0.0M
2023-03-02 6,300.30 6,300.30 6,228.54 6,229.78 0.0M
2023-03-01 6,258.84 6,333.16 6,254.53 6,310.88 0.0M
2023-02-28 6,180.18 6,252.23 6,153.69 6,252.23 0.0M
2023-02-27 6,171.17 6,199.40 6,146.97 6,175.86 0.0M
2023-02-24 6,204.93 6,213.36 6,137.66 6,173.42 0.0M
2023-02-23 6,132.91 6,188.03 6,132.80 6,184.61 0.0M
2023-02-22 6,168.56 6,168.56 6,092.46 6,122.32 0.0M
2023-02-21 6,285.83 6,293.85 6,169.43 6,184.59 0.0M
2023-02-20 6,295.91 6,299.64 6,258.03 6,275.58 0.0M
2023-02-17 6,269.54 6,286.52 6,247.14 6,280.00 0.0M
2023-02-16 6,263.11 6,301.96 6,208.77 6,294.22 0.0M
2023-02-15 6,205.90 6,238.43 6,186.05 6,235.25 0.0M
2023-02-14 6,227.58 6,243.81 6,200.67 6,212.77 0.0M
2023-02-13 6,222.95 6,240.89 6,169.16 6,196.11 0.0M
2023-02-10 6,315.22 6,325.41 6,176.32 6,208.49 0.0M
2023-02-09 6,259.09 6,351.14 6,251.94 6,324.49 0.0M
2023-02-08 6,218.35 6,235.14 6,213.80 6,226.93 0.0M
2023-02-07 6,193.30 6,203.16 6,144.47 6,188.79 0.0M
2023-02-06 6,261.97 6,261.97 6,169.26 6,174.49 0.0M
2023-02-03 6,242.41 6,285.71 6,229.36 6,270.43 0.0M
2023-02-02 6,256.37 6,256.37 6,187.57 6,251.96 0.0M
2023-02-01 6,255.39 6,255.39 6,181.36 6,185.36 0.0M
2023-01-31 6,058.70 6,251.03 6,049.12 6,238.80 0.0M
2023-01-30 6,124.68 6,124.95 6,037.80 6,039.02 0.0M
2023-01-27 6,151.67 6,165.52 6,133.77 6,141.08 0.0M
2023-01-26 6,133.43 6,163.03 6,099.67 6,135.88 0.0M
2023-01-25 6,172.91 6,172.91 6,073.06 6,087.73 0.0M
2023-01-24 6,235.76 6,287.31 6,189.08 6,194.77 0.0M
2023-01-23 6,185.36 6,229.21 6,166.91 6,207.70 0.0M
2023-01-20 6,131.19 6,176.32 6,105.87 6,159.42 0.0M
2023-01-19 6,096.32 6,118.73 6,035.71 6,098.35 0.0M
2023-01-18 6,153.90 6,183.09 6,114.25 6,120.83 0.0M
2023-01-17 6,248.59 6,248.59 6,144.41 6,144.41 0.0M
2023-01-16 6,250.46 6,250.46 6,195.96 6,240.71 0.0M
2023-01-13 6,265.09 6,283.49 6,216.60 6,231.99 0.0M
2023-01-12 6,220.84 6,284.51 6,218.30 6,260.39 0.0M
2023-01-11 6,313.86 6,342.86 6,212.55 6,213.70 0.0M
2023-01-10 6,276.23 6,310.85 6,253.74 6,290.75 0.0M
2023-01-09 6,283.62 6,325.92 6,251.28 6,289.86 0.0M
2023-01-05 6,199.30 6,301.24 6,181.59 6,217.85 0.0M
2023-01-04 6,104.86 6,208.39 6,104.86 6,206.66 0.0M
2023-01-03 5,956.79 6,111.90 5,956.79 6,085.15 0.0M
2023-01-02 5,902.81 5,952.25 5,896.26 5,937.15 0.0M