Polish Traded PLN

🏛️ austria →
2,184.23
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:00 2,167.13 2,171.39 2,164.51 2,169.23 0.0K
09:05 2,169.69 2,173.13 2,168.40 2,170.53 0.0K
09:10 2,170.67 2,175.51 2,169.55 2,172.97 0.0K
09:15 2,172.63 2,173.09 2,168.22 2,168.72 0.0K
09:20 2,168.58 2,168.58 2,165.52 2,165.99 0.0K
09:25 2,166.14 2,168.68 2,166.05 2,166.32 0.0K
09:30 2,166.42 2,169.61 2,165.90 2,168.78 0.0K
09:35 2,168.95 2,171.42 2,166.92 2,166.97 0.0K
09:40 2,166.91 2,169.36 2,166.84 2,168.20 0.0K
09:45 2,168.43 2,172.26 2,168.43 2,172.24 0.0K
09:50 2,172.30 2,172.36 2,170.96 2,171.48 0.0K
09:55 2,171.51 2,171.90 2,168.49 2,169.97 0.0K
10:00 2,170.06 2,170.15 2,168.57 2,169.32 0.0K
10:05 2,169.46 2,170.90 2,169.37 2,170.23 0.0K
10:10 2,170.13 2,172.50 2,169.85 2,172.27 0.0K
10:15 2,172.59 2,173.97 2,172.59 2,173.14 0.0K
10:20 2,173.11 2,177.07 2,172.99 2,174.77 0.0K
10:25 2,174.40 2,176.09 2,174.12 2,175.45 0.0K
10:30 2,175.31 2,175.38 2,173.05 2,174.54 0.0K
10:35 2,174.39 2,174.81 2,173.77 2,174.20 0.0K
10:40 2,174.39 2,176.02 2,173.62 2,175.28 0.0K
10:45 2,175.23 2,175.91 2,174.36 2,175.40 0.0K
10:50 2,175.31 2,175.36 2,174.41 2,175.30 0.0K
10:55 2,175.25 2,175.64 2,174.33 2,175.11 0.0K
11:00 2,174.93 2,175.31 2,173.97 2,175.26 0.0K
11:05 2,175.24 2,178.68 2,175.14 2,178.35 0.0K
11:10 2,178.45 2,178.63 2,177.71 2,178.47 0.0K
11:15 2,178.34 2,180.32 2,178.34 2,179.07 0.0K
11:20 2,179.51 2,180.07 2,177.88 2,177.88 0.0K
11:25 2,177.68 2,178.41 2,176.58 2,178.11 0.0K
11:30 2,178.09 2,178.67 2,177.20 2,178.16 0.0K
11:35 2,178.26 2,178.57 2,175.80 2,176.71 0.0K
11:40 2,176.77 2,176.77 2,175.32 2,176.23 0.0K
11:45 2,176.14 2,176.42 2,174.65 2,174.87 0.0K
11:50 2,175.02 2,175.27 2,174.29 2,175.27 0.0K
11:55 2,175.27 2,175.57 2,174.55 2,174.93 0.0K
12:00 2,175.21 2,175.42 2,172.83 2,173.13 0.0K
12:05 2,173.20 2,173.90 2,172.72 2,173.90 0.0K
12:10 2,173.99 2,174.89 2,173.55 2,174.80 0.0K
12:15 2,174.83 2,175.55 2,174.50 2,174.63 0.0K
12:20 2,174.51 2,174.52 2,173.38 2,173.91 0.0K
12:25 2,173.47 2,175.17 2,173.47 2,174.11 0.0K
12:30 2,174.16 2,175.26 2,174.03 2,175.04 0.0K
12:35 2,175.16 2,175.34 2,174.53 2,175.34 0.0K
12:40 2,175.28 2,175.33 2,173.38 2,174.52 0.0K
12:45 2,174.29 2,174.62 2,174.01 2,174.62 0.0K
12:50 2,174.52 2,175.21 2,174.44 2,175.21 0.0K
12:55 2,175.29 2,176.78 2,175.20 2,175.82 0.0K
13:00 2,175.96 2,176.02 2,175.06 2,175.91 0.0K
13:05 2,175.86 2,176.12 2,173.99 2,174.52 0.0K
13:10 2,174.43 2,175.23 2,172.75 2,173.32 0.0K
13:15 2,173.02 2,173.02 2,169.90 2,170.24 0.0K
13:20 2,170.23 2,170.74 2,169.07 2,169.28 0.0K
13:25 2,169.23 2,171.03 2,169.23 2,170.62 0.0K
13:30 2,170.70 2,171.02 2,169.99 2,169.99 0.0K
13:35 2,169.95 2,169.95 2,167.52 2,168.45 0.0K
13:40 2,168.31 2,169.19 2,167.92 2,168.63 0.0K
13:45 2,168.63 2,169.03 2,167.76 2,168.32 0.0K
13:50 2,168.28 2,169.83 2,168.28 2,169.46 0.0K
13:55 2,169.53 2,169.91 2,169.28 2,169.67 0.0K
14:00 2,169.72 2,170.07 2,168.30 2,168.93 0.0K
14:05 2,168.89 2,170.34 2,168.89 2,169.59 0.0K
14:10 2,169.68 2,170.01 2,169.00 2,169.23 0.0K
14:15 2,169.33 2,170.21 2,168.91 2,169.67 0.0K
14:20 2,169.60 2,171.30 2,169.40 2,171.26 0.0K
14:25 2,171.30 2,172.66 2,170.88 2,172.40 0.0K
14:30 2,172.71 2,173.92 2,171.60 2,173.92 0.0K
14:35 2,173.90 2,173.99 2,172.43 2,173.21 0.0K
14:40 2,173.16 2,173.35 2,171.74 2,173.28 0.0K
14:45 2,173.32 2,174.02 2,172.71 2,173.95 0.0K
14:50 2,173.90 2,175.20 2,173.76 2,174.86 0.0K
14:55 2,174.89 2,175.81 2,174.08 2,175.50 0.0K
15:00 2,175.47 2,176.42 2,175.19 2,175.22 0.0K
15:05 2,175.26 2,175.26 2,173.22 2,174.66 0.0K
15:10 2,174.61 2,177.86 2,174.61 2,176.47 0.0K
15:15 2,176.55 2,176.55 2,174.37 2,174.37 0.0K
15:20 2,174.62 2,174.62 2,171.40 2,172.35 0.0K
15:25 2,172.51 2,173.71 2,171.60 2,171.98 0.0K
15:30 2,172.15 2,173.08 2,172.05 2,173.08 0.0K
15:35 2,173.19 2,177.89 2,173.19 2,175.87 0.0K
15:40 2,175.64 2,175.97 2,173.79 2,175.59 0.0K
15:45 2,175.78 2,177.34 2,175.25 2,177.34 0.0K
15:50 2,177.31 2,177.61 2,175.90 2,176.20 0.0K
15:55 2,176.63 2,177.51 2,176.26 2,176.78 0.0K
16:00 2,176.78 2,176.83 2,175.31 2,175.75 0.0K
16:05 2,175.74 2,177.43 2,175.48 2,177.30 0.0K
16:10 2,177.51 2,179.13 2,177.38 2,178.72 0.0K
16:15 2,178.59 2,180.17 2,178.44 2,180.04 0.0K
16:20 2,179.97 2,179.97 2,176.28 2,177.57 0.0K
16:25 2,177.52 2,178.30 2,175.41 2,175.41 0.0K
16:30 2,175.20 2,175.37 2,171.63 2,172.19 0.0K
16:35 2,172.10 2,173.55 2,171.99 2,173.33 0.0K
16:40 2,173.31 2,175.94 2,173.31 2,175.91 0.0K
16:45 2,175.78 2,176.38 2,172.25 2,172.76 0.0K
17:00 2,172.26 2,173.78 2,172.26 2,173.78 0.0K
17:35 2,173.78 2,173.78 2,173.78 2,173.78 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 2,190.37 2,190.37 2,165.48 2,184.23 0.0M
2025-09-29 2,186.33 2,199.66 2,177.23 2,190.37 0.0M
2025-09-26 2,157.97 2,184.39 2,146.39 2,184.39 0.0M
2025-09-25 2,182.29 2,185.07 2,149.35 2,157.97 0.0M
2025-09-24 2,157.25 2,183.74 2,137.06 2,183.56 0.0M
2025-09-23 2,161.89 2,180.35 2,161.89 2,173.78 0.0M
2025-09-22 2,159.16 2,161.59 2,136.76 2,158.43 0.0M
2025-09-19 2,165.24 2,175.37 2,149.21 2,158.31 0.0M
2025-09-18 2,165.79 2,179.49 2,158.75 2,163.36 0.0M
2025-09-17 2,174.03 2,183.09 2,157.50 2,165.71 0.0M
2025-09-16 2,206.13 2,213.87 2,167.25 2,171.74 0.0M
2025-09-15 2,185.20 2,206.03 2,185.20 2,205.47 0.0M
2025-09-12 2,201.08 2,211.13 2,181.20 2,184.88 0.0M
2025-09-11 2,162.98 2,206.76 2,158.80 2,199.83 0.0M
2025-09-10 2,187.34 2,187.34 2,129.21 2,167.60 0.0M
2025-09-09 2,207.40 2,211.80 2,179.26 2,188.64 0.0M
2025-09-08 2,165.71 2,207.65 2,165.71 2,206.42 0.0M
2025-09-05 2,187.39 2,205.48 2,162.71 2,164.24 0.0M
2025-09-04 2,152.54 2,190.62 2,131.36 2,185.75 0.0M
2025-09-03 2,140.91 2,172.24 2,136.62 2,151.48 0.0M
2025-09-02 2,132.65 2,144.44 2,100.93 2,138.95 0.0M
2025-09-01 2,151.27 2,177.63 2,110.42 2,131.42 0.0M
2025-08-29 2,176.22 2,182.20 2,146.25 2,150.13 0.0M
2025-08-28 2,207.30 2,221.83 2,176.30 2,176.30 0.0M
2025-08-27 2,243.79 2,256.60 2,197.71 2,204.02 0.0M
2025-08-26 2,244.83 2,254.70 2,213.11 2,243.79 0.0M
2025-08-25 2,224.41 2,254.08 2,224.41 2,244.42 0.0M
2025-08-22 2,340.33 2,340.33 2,216.72 2,223.51 0.0M
2025-08-21 2,309.73 2,346.05 2,301.44 2,344.67 0.0M
2025-08-20 2,314.81 2,322.42 2,281.44 2,309.24 0.0M
2025-08-19 2,292.59 2,325.05 2,281.19 2,314.81 0.0M
2025-08-18 2,285.48 2,296.23 2,262.04 2,293.83 0.0M
2025-08-14 2,319.40 2,321.24 2,265.52 2,283.97 0.0M
2025-08-13 2,344.57 2,349.71 2,303.60 2,323.84 0.0M
2025-08-12 2,330.46 2,351.48 2,322.85 2,343.51 0.0M
2025-08-11 2,349.64 2,357.49 2,320.86 2,328.95 0.0M
2025-08-08 2,314.12 2,353.49 2,294.82 2,348.82 0.0M
2025-08-07 2,277.77 2,332.20 2,270.71 2,314.20 0.0M
2025-08-06 2,223.62 2,278.16 2,223.62 2,277.85 0.0M
2025-08-05 2,231.10 2,247.35 2,213.52 2,223.29 0.0M
2025-08-04 2,207.95 2,229.95 2,198.41 2,229.95 0.0M
2025-08-01 2,282.86 2,282.86 2,218.70 2,232.29 0.0M
2025-07-31 2,309.56 2,315.25 2,278.85 2,283.84 0.0M
2025-07-30 2,287.09 2,309.15 2,273.91 2,309.15 0.0M
2025-07-29 2,243.24 2,291.35 2,243.18 2,285.58 0.0M
2025-07-28 2,283.55 2,305.00 2,241.65 2,245.55 0.0M
2025-07-25 2,288.37 2,288.37 2,262.52 2,282.81 0.0M
2025-07-24 2,272.36 2,289.00 2,266.22 2,288.10 0.0M
2025-07-23 2,263.47 2,290.13 2,257.92 2,270.39 0.0M
2025-07-22 2,278.32 2,281.46 2,250.11 2,261.67 0.0M
2025-07-21 2,289.90 2,299.74 2,266.07 2,278.32 0.0M
2025-07-18 2,253.23 2,305.80 2,253.23 2,289.08 0.0M
2025-07-17 2,231.20 2,255.38 2,216.54 2,252.83 0.0M
2025-07-16 2,234.45 2,239.83 2,218.99 2,229.89 0.0M
2025-07-15 2,243.31 2,266.26 2,225.51 2,234.45 0.0M
2025-07-14 2,225.12 2,242.65 2,212.56 2,242.41 0.0M
2025-07-11 2,215.29 2,226.15 2,204.32 2,225.37 0.0M
2025-07-10 2,253.76 2,260.80 2,210.97 2,214.06 0.0M
2025-07-09 2,247.49 2,261.42 2,233.33 2,252.86 0.0M
2025-07-08 2,223.08 2,247.90 2,223.08 2,247.90 0.0M
2025-07-07 2,226.21 2,232.99 2,211.08 2,223.08 0.0M
2025-07-04 2,239.09 2,240.52 2,205.68 2,225.64 0.0M
2025-07-03 2,202.41 2,246.77 2,201.88 2,239.91 0.0M
2025-07-02 2,190.23 2,206.88 2,183.65 2,202.41 0.0M
2025-07-01 2,204.07 2,217.07 2,182.75 2,188.19 0.0M
2025-06-30 2,179.73 2,214.40 2,179.73 2,204.07 0.0M
2025-06-27 2,182.11 2,186.88 2,165.93 2,178.66 0.0M
2025-06-26 2,138.09 2,185.89 2,138.09 2,180.06 0.0M
2025-06-25 2,150.48 2,154.85 2,128.93 2,137.27 0.0M
2025-06-24 2,099.20 2,150.48 2,099.20 2,150.48 0.0M
2025-06-23 2,125.92 2,125.92 2,087.40 2,094.31 0.0M
2025-06-20 2,116.32 2,131.54 2,111.39 2,126.33 0.0M
2025-06-18 2,122.10 2,126.81 2,101.11 2,116.13 0.0M
2025-06-17 2,105.21 2,126.92 2,080.11 2,122.10 0.0M
2025-06-16 2,098.93 2,125.73 2,098.55 2,106.62 0.0M
2025-06-13 2,126.45 2,126.45 2,085.30 2,098.93 0.0M
2025-06-12 2,145.12 2,163.76 2,108.18 2,131.00 0.0M
2025-06-11 2,157.95 2,158.04 2,125.22 2,149.92 0.0M
2025-06-10 2,110.12 2,169.94 2,108.69 2,158.11 0.0M
2025-06-09 2,088.17 2,113.18 2,081.17 2,110.12 0.0M
2025-06-06 2,118.76 2,118.76 2,053.30 2,088.17 0.0M
2025-06-05 2,140.25 2,150.62 2,107.80 2,118.10 0.0M
2025-06-04 2,105.87 2,142.82 2,105.87 2,139.42 0.0M
2025-06-03 2,124.30 2,132.12 2,075.36 2,109.25 0.0M
2025-06-02 2,127.29 2,128.70 2,056.12 2,124.93 0.0M
2025-05-30 2,136.09 2,136.09 2,103.81 2,132.99 0.0M
2025-05-29 2,175.50 2,190.96 2,130.69 2,136.17 0.0M
2025-05-28 2,151.14 2,175.95 2,149.08 2,174.60 0.0M
2025-05-27 2,135.89 2,154.44 2,122.63 2,151.62 0.0M
2025-05-26 2,089.33 2,139.93 2,089.33 2,135.39 0.0M
2025-05-23 2,097.48 2,113.63 2,031.71 2,082.05 0.0M
2025-05-22 2,113.10 2,118.09 2,087.76 2,097.48 0.0M
2025-05-21 2,145.31 2,145.74 2,103.76 2,113.91 0.0M
2025-05-20 2,136.96 2,158.98 2,136.15 2,146.20 0.0M
2025-05-19 2,155.52 2,155.52 2,093.42 2,137.20 0.0M
2025-05-16 2,167.98 2,191.66 2,140.48 2,156.84 0.0M
2025-05-15 2,176.31 2,178.46 2,145.34 2,165.50 0.0M
2025-05-14 2,192.86 2,200.69 2,163.12 2,177.75 0.0M
2025-05-13 2,179.39 2,191.34 2,161.52 2,191.34 0.0M
2025-05-12 2,182.89 2,224.95 2,165.44 2,179.21 0.0M
2025-05-09 2,126.86 2,187.21 2,126.86 2,182.47 0.0M
2025-05-08 2,112.06 2,141.63 2,108.76 2,126.86 0.0M
2025-05-07 2,089.25 2,116.67 2,086.58 2,110.98 0.0M
2025-05-06 2,141.48 2,141.48 2,060.02 2,088.26 0.0M
2025-05-05 2,161.34 2,161.34 2,125.50 2,142.05 0.0M
2025-05-02 2,105.86 2,161.34 2,105.86 2,161.34 0.0M
2025-04-30 2,154.77 2,162.98 2,093.59 2,103.13 0.0M
2025-04-29 2,155.58 2,174.53 2,143.93 2,153.96 0.0M
2025-04-28 2,149.23 2,171.80 2,145.64 2,154.77 0.0M
2025-04-25 2,151.29 2,165.81 2,142.85 2,149.65 0.0M
2025-04-24 2,137.01 2,152.42 2,108.05 2,151.71 0.0M
2025-04-23 2,075.32 2,140.20 2,075.32 2,138.75 0.0M
2025-04-22 2,025.31 2,073.59 2,025.25 2,073.59 0.0M
2025-04-17 2,004.82 2,046.95 2,002.72 2,025.31 0.0M
2025-04-16 1,999.87 2,021.88 1,980.53 2,004.74 0.0M
2025-04-15 1,997.89 2,036.42 1,982.59 2,003.76 0.0M
2025-04-14 1,944.60 2,000.17 1,944.60 1,997.89 0.0M
2025-04-11 1,959.70 1,986.81 1,930.74 1,940.13 0.0M
2025-04-10 1,875.64 2,005.32 1,875.64 1,959.78 0.0M
2025-04-09 1,921.13 1,921.13 1,848.48 1,868.39 0.0M
2025-04-08 1,870.42 1,933.70 1,868.30 1,925.11 0.0M
2025-04-07 1,890.58 1,904.82 1,756.58 1,868.52 0.0M
2025-04-04 2,024.74 2,024.74 1,886.15 1,894.79 0.0M
2025-04-03 2,110.14 2,110.14 2,024.81 2,027.06 0.0M
2025-04-02 2,103.46 2,117.38 2,086.89 2,115.68 0.0M
2025-04-01 2,067.20 2,116.02 2,064.62 2,102.80 0.0M
2025-03-31 2,104.38 2,104.38 2,048.82 2,065.96 0.0M
2025-03-28 2,136.24 2,136.24 2,103.11 2,107.85 0.0M
2025-03-27 2,129.30 2,145.00 2,100.66 2,137.07 0.0M
2025-03-26 2,149.63 2,152.57 2,114.45 2,126.57 0.0M
2025-03-25 2,127.83 2,155.62 2,118.23 2,149.96 0.0M
2025-03-24 2,093.84 2,128.76 2,093.84 2,126.34 0.0M
2025-03-21 2,114.99 2,117.46 2,078.75 2,092.27 0.0M
2025-03-20 2,135.20 2,137.71 2,095.93 2,115.83 0.0M
2025-03-19 2,147.78 2,149.31 2,124.78 2,135.29 0.0M
2025-03-18 2,134.49 2,172.49 2,134.49 2,149.78 0.0M
2025-03-17 2,118.23 2,137.66 2,113.98 2,133.57 0.0M
2025-03-14 2,065.03 2,125.66 2,058.61 2,117.56 0.0M
2025-03-13 2,019.22 2,072.28 2,019.22 2,064.78 0.0M
2025-03-12 1,985.34 2,021.41 1,985.34 2,018.89 0.0M
2025-03-11 1,988.47 2,015.98 1,973.44 1,984.42 0.0M
2025-03-10 2,031.72 2,031.72 1,974.84 1,989.30 0.0M
2025-03-07 2,028.74 2,037.25 2,007.21 2,031.63 0.0M
2025-03-06 1,995.81 2,029.85 1,994.06 2,029.33 0.0M
2025-03-05 1,926.91 1,996.40 1,926.91 1,994.30 0.0M
2025-03-04 1,998.97 1,998.97 1,922.81 1,922.81 0.0M
2025-03-03 1,982.01 2,006.94 1,957.82 2,002.56 0.0M
2025-02-28 1,984.77 1,990.93 1,962.11 1,982.93 0.0M
2025-02-27 2,005.96 2,019.53 1,982.41 1,986.77 0.0M
2025-02-26 1,974.08 2,005.87 1,974.08 2,005.87 0.0M
2025-02-25 1,959.85 1,987.75 1,952.53 1,973.00 0.0M
2025-02-24 2,009.57 2,011.13 1,955.71 1,960.52 0.0M
2025-02-21 2,008.27 2,026.69 2,006.20 2,009.57 0.0M
2025-02-20 2,023.08 2,026.52 2,004.88 2,009.19 0.0M
2025-02-19 2,051.21 2,069.69 2,011.11 2,023.75 0.0M
2025-02-18 1,990.09 2,055.35 1,990.09 2,051.21 0.0M
2025-02-17 1,973.23 1,998.79 1,963.99 1,988.27 0.0M
2025-02-14 1,986.31 1,995.95 1,965.69 1,973.23 0.0M
2025-02-13 1,968.59 2,000.36 1,968.59 1,985.98 0.0M
2025-02-12 1,941.02 1,973.51 1,941.02 1,968.09 0.0M
2025-02-11 1,919.53 1,943.85 1,912.13 1,940.18 0.0M
2025-02-10 1,904.69 1,926.24 1,901.08 1,918.87 0.0M
2025-02-07 1,885.39 1,912.53 1,885.39 1,905.02 0.0M
2025-02-06 1,837.59 1,885.39 1,837.59 1,885.39 0.0M
2025-02-05 1,849.77 1,860.45 1,824.62 1,837.00 0.0M
2025-02-04 1,829.61 1,850.43 1,826.11 1,849.77 0.0M
2025-02-03 1,858.12 1,858.12 1,799.78 1,828.95 0.0M
2025-01-31 1,866.86 1,871.05 1,858.02 1,862.30 0.0M
2025-01-30 1,836.60 1,867.76 1,836.42 1,866.86 0.0M
2025-01-29 1,837.74 1,849.31 1,834.33 1,836.60 0.0M
2025-01-28 1,822.65 1,839.62 1,820.28 1,837.61 0.0M
2025-01-27 1,825.21 1,825.21 1,795.76 1,823.07 0.0M
2025-01-24 1,815.92 1,831.99 1,813.92 1,825.21 0.0M
2025-01-23 1,812.37 1,817.71 1,801.97 1,815.76 0.0M
2025-01-22 1,794.38 1,823.64 1,793.52 1,813.75 0.0M
2025-01-21 1,786.56 1,794.77 1,778.77 1,794.29 0.0M
2025-01-20 1,775.68 1,793.51 1,770.64 1,786.56 0.0M
2025-01-17 1,750.98 1,780.66 1,750.98 1,774.76 0.0M
2025-01-16 1,752.51 1,762.44 1,743.45 1,750.56 0.0M
2025-01-15 1,714.95 1,752.16 1,712.05 1,751.89 0.0M
2025-01-14 1,703.02 1,723.59 1,703.02 1,714.91 0.0M
2025-01-13 1,728.58 1,728.58 1,697.34 1,702.06 0.0M
2025-01-10 1,720.52 1,736.84 1,716.95 1,729.13 0.0M
2025-01-09 1,706.39 1,720.56 1,699.04 1,720.52 0.0M
2025-01-08 1,728.15 1,730.66 1,696.58 1,706.35 0.0M
2025-01-07 1,712.64 1,742.20 1,712.64 1,727.31 0.0M
2025-01-03 1,701.10 1,719.17 1,696.74 1,709.13 0.0M
2025-01-02 1,671.45 1,701.87 1,671.45 1,701.10 0.0M