sWIG80TR

SWIG80TR
🏛️ poland →
46,764.11
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
2022-12-30 24,540.79 24,671.12 24,453.27 24,453.27 0.0M
2022-12-29 24,313.16 24,531.03 24,309.30 24,531.03 0.0M
2022-12-28 24,247.94 24,278.32 24,172.42 24,219.81 0.0M
2022-12-27 24,530.57 24,550.86 24,173.70 24,192.76 0.0M
2022-12-23 24,587.28 24,587.28 24,482.09 24,527.02 0.0M
2022-12-22 24,674.98 24,733.97 24,502.77 24,529.87 0.0M
2022-12-21 24,682.09 24,704.59 24,558.68 24,626.01 0.0M
2022-12-20 24,729.43 24,785.06 24,603.02 24,605.77 0.0M
2022-12-19 24,933.05 24,960.87 24,765.95 24,796.49 0.0M
2022-12-16 24,980.49 24,992.42 24,746.88 24,794.16 0.0M
2022-12-15 25,351.74 25,353.08 24,987.14 25,025.80 0.0M
2022-12-14 25,310.65 25,403.02 25,281.46 25,344.45 0.0M
2022-12-13 25,203.27 25,303.04 25,086.02 25,290.31 0.0M
2022-12-12 25,189.10 25,219.55 25,133.97 25,202.06 0.0M
2022-12-09 25,126.76 25,157.40 25,013.33 25,115.89 0.0M
2022-12-08 25,105.19 25,117.62 24,969.88 25,117.62 0.0M
2022-12-07 25,030.49 25,036.79 24,946.30 25,036.79 0.0M
2022-12-06 25,199.90 25,201.79 25,025.87 25,045.59 0.0M
2022-12-05 25,005.50 25,212.89 25,005.50 25,198.98 0.0M
2022-12-02 24,816.62 24,934.23 24,766.20 24,934.23 0.0M
2022-12-01 24,760.60 24,822.07 24,626.44 24,822.07 0.0M
2022-11-30 24,358.00 24,586.22 24,358.00 24,586.22 0.0M
2022-11-29 24,401.22 24,444.63 24,198.88 24,280.39 0.0M
2022-11-28 24,231.60 24,357.73 24,172.01 24,345.97 0.0M
2022-11-25 24,177.61 24,184.13 24,035.12 24,176.51 0.0M
2022-11-24 24,099.74 24,127.47 24,006.53 24,080.33 0.0M
2022-11-23 23,979.06 24,043.46 23,888.85 24,043.46 0.0M
2022-11-22 23,958.82 23,977.35 23,844.29 23,907.85 0.0M
2022-11-21 23,904.97 23,919.32 23,799.47 23,868.75 0.0M
2022-11-18 23,756.93 23,847.79 23,647.46 23,832.57 0.0M
2022-11-17 23,794.46 23,863.90 23,677.98 23,720.18 0.0M
2022-11-16 23,652.94 23,768.51 23,621.99 23,768.51 0.0M
2022-11-15 23,936.82 23,957.71 23,766.04 23,857.24 0.0M
2022-11-14 23,764.87 23,914.09 23,757.81 23,847.12 0.0M
2022-11-10 23,538.79 23,615.80 23,436.64 23,615.80 0.0M
2022-11-09 23,719.77 23,742.26 23,459.76 23,544.52 0.0M
2022-11-08 23,439.52 23,611.75 23,420.06 23,611.75 0.0M
2022-11-07 23,605.52 23,605.52 23,340.73 23,378.45 0.0M
2022-11-04 23,122.65 23,454.47 23,121.12 23,454.47 0.0M
2022-11-03 23,103.15 23,103.15 22,960.89 23,056.02 0.0M
2022-11-02 23,104.48 23,162.97 23,040.79 23,137.55 0.0M
2022-10-31 22,720.51 22,955.40 22,641.89 22,955.40 0.0M
2022-10-28 22,486.68 22,594.30 22,401.84 22,594.30 0.0M
2022-10-27 22,451.77 22,511.09 22,361.05 22,460.18 0.0M
2022-10-26 22,470.41 22,502.81 22,344.69 22,385.15 0.0M
2022-10-25 22,364.10 22,442.66 22,282.52 22,389.94 0.0M
2022-10-24 22,255.26 22,342.10 22,255.26 22,316.89 0.0M
2022-10-21 22,198.33 22,281.17 22,098.98 22,161.39 0.0M
2022-10-20 22,175.83 22,252.39 22,122.85 22,252.39 0.0M
2022-10-19 22,288.64 22,299.37 22,073.87 22,163.10 0.0M
2022-10-18 22,090.04 22,212.81 22,080.12 22,180.10 0.0M
2022-10-17 22,164.99 22,208.25 21,983.67 21,989.15 0.0M
2022-10-14 22,111.49 22,223.85 22,023.20 22,122.61 0.0M
2022-10-13 22,216.29 22,324.61 21,830.20 22,013.76 0.0M
2022-10-12 22,270.33 22,343.55 22,082.21 22,124.56 0.0M
2022-10-11 22,229.79 22,268.56 22,134.73 22,268.56 0.0M
2022-10-10 22,389.83 22,398.46 22,192.50 22,209.46 0.0M
2022-10-07 22,417.96 22,429.69 22,264.49 22,366.70 0.0M
2022-10-06 22,328.99 22,437.60 22,232.24 22,398.58 0.0M
2022-10-05 22,334.79 22,406.81 22,247.75 22,270.80 0.0M
2022-10-04 22,306.27 22,407.79 22,230.27 22,247.95 0.0M
2022-10-03 22,010.66 22,131.09 21,701.83 22,131.09 0.0M
2022-09-30 21,959.89 22,082.85 21,861.47 22,012.51 0.0M
2022-09-29 22,269.48 22,279.77 21,821.84 21,867.58 0.0M
2022-09-28 22,328.28 22,356.10 21,928.42 22,190.66 0.0M
2022-09-27 22,234.93 22,329.54 22,184.82 22,329.54 0.0M
2022-09-26 22,599.48 22,691.13 22,157.03 22,218.57 0.0M
2022-09-23 23,208.30 23,208.30 22,779.80 22,818.49 0.0M
2022-09-22 23,083.16 23,244.12 23,057.42 23,181.44 0.0M
2022-09-21 23,023.05 23,079.24 22,858.28 23,079.24 0.0M
2022-09-20 23,196.91 23,278.56 23,012.93 23,071.36 0.0M
2022-09-19 23,139.27 23,173.13 22,978.22 23,101.51 0.0M
2022-09-16 23,261.46 23,261.46 23,005.94 23,105.92 0.0M
2022-09-15 23,121.65 23,240.23 23,121.65 23,219.76 0.0M
2022-09-14 23,059.85 23,175.00 23,054.08 23,174.24 0.0M
2022-09-13 23,410.32 23,425.54 23,024.42 23,100.52 0.0M
2022-09-12 23,536.81 23,650.87 23,277.99 23,321.66 0.0M
2022-09-09 23,339.44 23,484.23 23,339.44 23,418.98 0.0M
2022-09-08 23,313.84 23,399.23 23,190.88 23,221.92 0.0M
2022-09-07 22,972.85 23,222.62 22,835.65 23,222.62 0.0M
2022-09-06 23,286.32 23,315.47 22,920.36 22,950.48 0.0M
2022-09-05 23,209.59 23,285.42 23,133.33 23,233.26 0.0M
2022-09-02 23,237.82 23,383.10 23,140.15 23,323.04 0.0M
2022-09-01 23,632.46 23,640.62 23,070.97 23,219.75 0.0M
2022-08-31 23,680.21 23,792.06 23,543.72 23,569.96 0.0M
2022-08-30 23,867.66 24,035.42 23,663.10 23,722.61 0.0M
2022-08-29 24,115.60 24,115.60 23,704.19 23,777.19 0.0M
2022-08-26 24,295.91 24,353.23 24,169.00 24,180.38 0.0M
2022-08-25 24,266.70 24,368.73 24,165.51 24,210.48 0.0M
2022-08-24 24,469.40 24,505.01 24,149.51 24,211.36 0.0M
2022-08-23 24,407.07 24,499.17 24,378.54 24,401.70 0.0M
2022-08-22 24,669.18 24,748.46 24,410.43 24,442.56 0.0M
2022-08-19 24,919.88 24,948.42 24,682.31 24,720.65 0.0M
2022-08-18 24,829.89 24,964.60 24,761.38 24,964.60 0.0M
2022-08-17 25,142.90 25,151.97 24,797.88 24,802.45 0.0M
2022-08-16 24,989.04 25,086.09 24,923.22 24,947.95 0.0M
2022-08-12 24,681.16 24,935.73 24,681.16 24,935.73 0.0M
2022-08-11 24,488.11 24,706.50 24,475.25 24,644.60 0.0M
2022-08-10 24,450.53 24,479.41 24,305.41 24,406.55 0.0M
2022-08-09 24,537.14 24,556.39 24,288.12 24,374.34 0.0M
2022-08-08 24,390.93 24,526.31 24,331.24 24,444.78 0.0M
2022-08-05 24,362.86 24,427.99 24,160.50 24,379.64 0.0M
2022-08-04 24,503.18 24,536.26 24,245.08 24,314.64 0.0M
2022-08-03 24,135.05 24,402.30 24,125.67 24,402.30 0.0M
2022-08-02 24,172.81 24,250.40 24,099.24 24,169.36 0.0M
2022-08-01 23,944.20 24,150.89 23,944.20 24,150.89 0.0M
2022-07-29 23,668.29 23,861.39 23,630.80 23,835.32 0.0M
2022-07-28 23,466.00 23,577.60 23,410.73 23,572.87 0.0M
2022-07-27 23,417.16 23,458.14 23,296.08 23,331.58 0.0M
2022-07-26 23,590.12 23,634.11 23,294.95 23,341.49 0.0M
2022-07-25 23,593.46 23,654.92 23,502.39 23,508.06 0.0M
2022-07-22 23,463.54 23,525.32 23,407.44 23,486.94 0.0M
2022-07-21 23,532.06 23,565.03 23,316.46 23,403.26 0.0M
2022-07-20 23,375.12 23,488.24 23,323.34 23,488.24 0.0M
2022-07-19 23,393.81 23,440.47 23,182.62 23,245.73 0.0M
2022-07-18 23,195.08 23,328.55 23,135.41 23,294.62 0.0M
2022-07-15 23,045.44 23,088.81 22,927.14 23,035.46 0.0M
2022-07-14 23,247.20 23,312.69 22,799.52 22,963.43 0.0M
2022-07-13 23,364.82 23,408.69 23,051.46 23,094.91 0.0M
2022-07-12 23,709.27 23,709.27 23,257.58 23,282.19 0.0M
2022-07-11 23,633.81 23,672.45 23,510.09 23,671.65 0.0M
2022-07-08 23,521.73 23,617.54 23,394.05 23,596.36 0.0M
2022-07-07 22,882.80 23,420.04 22,882.80 23,420.04 0.0M
2022-07-06 23,156.11 23,298.74 22,698.70 22,698.70 0.0M
2022-07-05 23,590.31 23,608.57 22,993.51 23,131.58 0.0M
2022-07-04 23,825.03 23,860.72 23,402.04 23,402.04 0.0M
2022-07-01 23,710.10 23,732.13 23,455.90 23,726.66 0.0M
2022-06-30 23,818.14 23,849.89 23,494.89 23,589.14 0.0M
2022-06-29 23,294.04 23,854.62 23,250.40 23,854.62 0.0M
2022-06-28 23,250.27 23,323.11 23,207.84 23,279.18 0.0M
2022-06-27 23,101.77 23,191.52 23,093.60 23,191.52 0.0M
2022-06-24 23,110.11 23,140.86 22,911.30 22,953.28 0.0M
2022-06-23 23,172.55 23,190.57 22,989.20 23,044.86 0.0M
2022-06-22 23,263.61 23,277.10 23,006.11 23,092.42 0.0M
2022-06-21 23,223.71 23,336.70 23,200.33 23,263.18 0.0M
2022-06-20 23,203.83 23,225.87 23,033.90 23,065.09 0.0M
2022-06-17 22,939.07 23,127.11 22,854.75 23,122.45 0.0M
2022-06-15 23,069.26 23,091.54 22,788.81 22,927.88 0.0M
2022-06-14 23,170.36 23,275.16 22,936.83 22,936.83 0.0M
2022-06-13 23,676.69 23,691.97 23,077.35 23,110.79 0.0M
2022-06-10 24,203.10 24,203.10 23,897.83 23,919.74 0.0M
2022-06-09 24,417.18 24,424.37 24,183.93 24,183.93 0.0M
2022-06-08 24,577.52 24,589.01 24,283.01 24,331.48 0.0M
2022-06-07 24,658.47 24,660.16 24,439.06 24,537.54 0.0M
2022-06-06 24,593.25 24,675.02 24,562.83 24,573.19 0.0M
2022-06-03 24,637.12 24,706.63 24,509.56 24,510.52 0.0M
2022-06-02 24,641.03 24,703.66 24,502.34 24,522.29 0.0M
2022-06-01 24,563.45 24,606.54 24,427.45 24,606.54 0.0M
2022-05-31 24,418.29 24,481.54 24,327.32 24,465.12 0.0M
2022-05-30 24,330.28 24,404.12 24,257.96 24,404.12 0.0M
2022-05-27 24,349.50 24,378.46 24,197.53 24,230.85 0.0M
2022-05-26 24,157.51 24,301.44 24,083.65 24,301.44 0.0M
2022-05-25 24,207.03 24,275.34 24,003.54 24,113.74 0.0M
2022-05-24 24,334.89 24,369.39 24,090.00 24,099.42 0.0M
2022-05-23 24,213.63 24,340.93 24,213.63 24,276.75 0.0M
2022-05-20 24,038.71 24,153.05 24,011.84 24,144.41 0.0M
2022-05-19 23,890.38 24,024.36 23,807.95 24,024.36 0.0M
2022-05-18 24,212.23 24,306.77 24,063.15 24,151.30 0.0M
2022-05-17 24,073.95 24,210.83 23,986.30 24,123.45 0.0M
2022-05-16 23,890.09 24,039.86 23,874.31 23,995.25 0.0M
2022-05-13 23,545.46 23,787.22 23,545.46 23,780.13 0.0M
2022-05-12 23,888.00 23,888.00 23,257.42 23,345.28 0.0M
2022-05-11 23,899.57 24,016.98 23,829.37 23,954.33 0.0M
2022-05-10 24,010.41 24,026.27 23,685.02 23,842.06 0.0M
2022-05-09 24,293.36 24,348.45 23,940.55 23,978.56 0.0M
2022-05-06 24,633.96 24,662.57 24,097.07 24,273.92 0.0M
2022-05-05 25,245.69 25,246.87 24,683.32 24,711.90 0.0M
2022-05-04 24,987.89 25,101.76 24,872.28 25,031.82 0.0M
2022-05-02 25,047.95 25,061.80 24,862.61 24,920.65 0.0M
2022-04-29 25,157.02 25,187.76 24,962.16 24,977.29 0.0M
2022-04-28 25,040.06 25,124.03 24,983.05 25,026.53 0.0M
2022-04-27 25,227.80 25,280.26 24,860.35 24,933.97 0.0M
2022-04-26 25,482.36 25,514.63 25,186.52 25,203.31 0.0M
2022-04-25 25,342.09 25,399.62 25,009.46 25,345.49 0.0M
2022-04-22 25,994.07 26,010.82 25,669.08 25,708.51 0.0M
2022-04-21 26,085.87 26,130.62 25,903.40 26,008.84 0.0M
2022-04-20 26,020.43 26,134.67 25,977.14 26,054.30 0.0M
2022-04-19 26,133.55 26,164.10 25,758.14 25,965.64 0.0M
2022-04-14 26,166.92 26,168.20 25,996.41 26,082.25 0.0M
2022-04-13 26,184.05 26,292.23 26,026.09 26,085.38 0.0M
2022-04-12 26,300.47 26,329.50 26,037.25 26,155.08 0.0M
2022-04-11 26,273.29 26,404.39 26,209.09 26,254.15 0.0M
2022-04-08 26,432.43 26,473.16 26,285.97 26,285.97 0.0M
2022-04-07 26,433.85 26,494.20 26,318.68 26,401.67 0.0M
2022-04-06 26,828.39 26,828.39 26,323.17 26,381.06 0.0M
2022-04-05 26,866.60 26,885.50 26,714.32 26,813.84 0.0M
2022-04-04 26,822.73 26,865.40 26,685.13 26,805.36 0.0M
2022-04-01 26,500.26 26,586.01 26,478.75 26,573.72 0.0M
2022-03-31 26,415.92 26,476.51 26,338.55 26,384.83 0.0M
2022-03-30 26,159.51 26,353.16 26,134.13 26,353.16 0.0M
2022-03-29 26,269.95 26,300.61 25,887.14 25,887.14 0.0M
2022-03-28 26,190.31 26,259.47 26,108.77 26,246.50 0.0M
2022-03-25 26,042.19 26,073.66 25,943.92 26,052.10 0.0M
2022-03-24 25,942.43 26,009.26 25,854.81 26,009.26 0.0M
2022-03-23 25,984.23 26,034.72 25,807.02 25,878.08 0.0M
2022-03-22 25,794.30 25,885.07 25,731.85 25,885.07 0.0M
2022-03-21 25,575.64 25,744.50 25,570.09 25,744.50 0.0M
2022-03-18 25,657.57 25,657.57 25,269.24 25,457.63 0.0M
2022-03-17 25,486.19 25,600.92 25,438.84 25,512.41 0.0M
2022-03-16 25,180.67 25,326.70 25,114.31 25,326.70 0.0M
2022-03-15 24,973.72 25,010.27 24,713.43 25,010.27 0.0M
2022-03-14 24,940.06 24,992.23 24,703.29 24,918.24 0.0M
2022-03-11 24,630.73 24,861.14 24,620.76 24,861.14 0.0M
2022-03-10 24,533.41 24,675.39 24,284.48 24,479.78 0.0M
2022-03-09 24,161.64 24,404.33 24,135.41 24,361.95 0.0M
2022-03-08 24,093.67 24,171.73 23,775.20 24,011.23 0.0M
2022-03-07 24,152.64 24,174.02 23,638.17 24,006.52 0.0M
2022-03-04 24,696.07 24,741.60 24,203.95 24,279.94 0.0M
2022-03-03 24,685.58 24,741.02 24,408.85 24,741.02 0.0M
2022-03-02 24,198.55 24,593.03 24,175.67 24,575.75 0.0M
2022-03-01 24,552.54 24,683.77 24,194.51 24,236.89 0.0M
2022-02-28 23,903.80 24,425.04 23,903.80 24,425.04 0.0M
2022-02-25 23,331.26 24,131.83 23,331.26 24,131.83 0.0M
2022-02-24 23,923.19 23,923.19 22,073.56 23,076.94 0.0M
2022-02-23 25,323.18 25,434.97 25,003.92 25,077.18 0.0M
2022-02-22 24,562.56 25,235.98 24,529.59 25,229.12 0.0M
2022-02-21 25,766.54 25,766.54 25,003.88 25,154.27 0.0M
2022-02-18 25,669.73 25,822.67 25,669.73 25,793.07 0.0M
2022-02-17 26,096.99 26,167.85 25,626.90 25,677.04 0.0M
2022-02-16 26,243.54 26,355.20 26,054.51 26,076.76 0.0M
2022-02-15 25,670.74 26,210.50 25,670.74 26,116.03 0.0M
2022-02-14 25,783.29 25,783.29 25,298.91 25,743.64 0.0M
2022-02-11 26,519.62 26,562.53 26,331.19 26,450.94 0.0M
2022-02-10 26,518.21 26,602.85 26,485.70 26,510.93 0.0M
2022-02-09 26,462.55 26,558.82 26,450.65 26,527.17 0.0M
2022-02-08 26,445.25 26,457.58 26,282.21 26,425.05 0.0M
2022-02-07 26,556.50 26,585.59 26,330.58 26,377.91 0.0M
2022-02-04 26,580.55 26,636.58 26,387.03 26,493.94 0.0M
2022-02-03 26,600.45 26,665.66 26,458.48 26,543.90 0.0M
2022-02-02 26,467.23 26,650.78 26,402.48 26,507.23 0.0M
2022-02-01 26,171.67 26,353.92 26,171.67 26,348.63 0.0M
2022-01-31 26,000.93 26,139.47 25,970.34 26,074.00 0.0M
2022-01-28 26,217.83 26,239.34 25,894.42 25,894.42 0.0M
2022-01-27 26,113.68 26,186.48 25,982.78 26,186.48 0.0M
2022-01-26 25,993.97 26,316.16 25,993.97 26,228.96 0.0M
2022-01-25 25,556.88 26,051.79 25,556.88 25,914.86 0.0M
2022-01-24 26,761.65 26,761.65 25,444.93 25,599.46 0.0M
2022-01-21 27,185.87 27,185.87 26,717.93 26,856.22 0.0M
2022-01-20 27,478.32 27,481.49 27,238.45 27,273.04 0.0M
2022-01-19 27,707.03 27,707.03 27,339.74 27,525.01 0.0M
2022-01-18 28,081.63 28,113.04 27,813.77 27,813.77 0.0M
2022-01-17 28,019.87 28,070.14 27,958.21 28,070.14 0.0M
2022-01-14 28,092.90 28,119.70 27,950.07 27,950.07 0.0M
2022-01-13 28,199.93 28,215.78 28,067.51 28,141.92 0.0M
2022-01-12 27,874.14 28,115.79 27,874.14 28,115.79 0.0M
2022-01-11 27,625.55 27,809.82 27,515.97 27,809.82 0.0M
2022-01-10 27,631.32 27,671.74 27,439.50 27,513.07 0.0M
2022-01-07 27,595.52 27,601.38 27,480.51 27,522.24 0.0M
2022-01-05 27,593.00 27,593.00 27,402.80 27,580.91 0.0M
2022-01-04 27,310.25 27,487.60 27,310.25 27,481.50 0.0M
2022-01-03 26,978.57 27,269.41 26,978.57 27,246.54 0.0M