WIG Poland

WIGPL
🏛️ poland →
111,201.01
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
2022-12-30 58,868.74 58,868.74 58,856.93 58,864.46 25.6M
2022-12-29 58,289.70 59,033.00 58,289.70 59,033.00 24.8M
2022-12-28 57,951.77 58,075.23 57,951.77 57,978.03 31.7M
2022-12-27 58,406.37 58,406.37 57,915.49 57,915.49 26.4M
2022-12-23 58,382.15 58,417.35 58,232.50 58,417.35 20.3M
2022-12-22 58,495.52 58,529.34 58,450.57 58,450.57 23.4M
2022-12-21 57,970.03 58,673.21 57,970.03 58,673.21 26.7M
2022-12-20 57,430.71 58,002.22 57,430.71 58,002.22 26.4M
2022-12-19 57,693.74 57,693.74 57,444.56 57,444.56 27.5M
2022-12-16 57,204.21 57,404.22 57,204.21 57,374.35 63.3M
2022-12-15 58,000.42 58,000.42 57,707.13 57,819.09 37.5M
2022-12-14 58,772.85 58,915.15 58,772.85 58,831.40 36.5M
2022-12-13 57,556.31 59,056.40 57,556.31 58,748.20 36.8M
2022-12-12 57,347.70 57,855.42 57,347.70 57,855.42 28.8M
2022-12-09 57,157.09 57,157.09 56,885.51 57,131.88 32.4M
2022-12-08 57,181.32 57,181.32 56,781.09 57,010.79 36.8M
2022-12-07 57,143.77 57,284.51 57,143.77 57,284.51 28.6M
2022-12-06 57,328.40 57,395.19 57,207.09 57,207.09 31.0M
2022-12-05 58,363.29 58,363.29 57,819.13 57,819.13 30.6M
2022-12-02 57,843.96 57,843.96 57,480.69 57,546.69 42.1M
2022-12-01 57,852.76 58,204.03 57,852.76 58,204.03 57.6M
2022-11-30 57,541.51 57,550.79 57,287.26 57,287.26 130.9M
2022-11-29 56,970.94 57,231.81 56,891.64 57,231.81 44.9M
2022-11-28 57,213.73 57,213.73 56,997.67 57,043.66 33.0M
2022-11-25 57,424.61 57,561.94 57,335.69 57,561.94 28.9M
2022-11-24 56,897.10 57,401.95 56,897.10 57,401.95 38.6M
2022-11-23 56,722.97 56,722.97 56,237.06 56,348.18 41.8M
2022-11-22 56,203.30 56,512.07 56,203.30 56,390.20 35.9M
2022-11-21 55,784.42 55,804.59 55,433.80 55,433.80 35.9M
2022-11-18 56,472.34 56,472.34 56,120.96 56,120.96 37.4M
2022-11-17 56,006.13 56,133.73 56,006.13 56,022.29 40.3M
2022-11-16 56,710.64 56,954.02 56,710.64 56,865.48 48.9M
2022-11-15 56,755.75 57,644.77 56,755.75 57,644.77 51.6M
2022-11-14 56,586.49 57,049.09 56,586.49 57,049.09 66.5M
2022-11-10 53,872.52 55,719.11 53,872.52 55,719.11 52.4M
2022-11-09 54,467.82 54,679.23 54,467.82 54,550.25 43.6M
2022-11-08 54,085.03 54,581.61 54,048.99 54,581.61 42.8M
2022-11-07 54,264.26 54,264.26 53,879.64 53,879.64 62.6M
2022-11-04 52,975.53 53,489.14 52,975.53 53,489.14 46.7M
2022-11-03 51,882.77 52,034.55 51,630.15 52,034.55 38.7M
2022-11-02 52,310.89 52,461.04 52,212.73 52,461.04 52.6M
2022-10-31 51,295.25 51,569.21 51,295.25 51,569.21 43.5M
2022-10-28 49,937.11 50,647.83 49,937.11 50,647.83 61.7M
2022-10-27 50,012.53 50,562.43 50,012.53 50,562.43 45.3M
2022-10-26 49,454.46 50,017.62 49,351.21 50,017.62 41.6M
2022-10-25 48,798.36 48,798.36 48,369.38 48,753.97 44.7M
2022-10-24 48,201.87 48,596.73 48,201.87 48,386.84 40.5M
2022-10-21 47,892.51 47,892.51 47,632.00 47,790.48 34.6M
2022-10-20 47,629.54 48,306.09 47,629.54 48,306.09 49.8M
2022-10-19 48,048.13 48,048.13 47,499.53 47,499.53 35.5M
2022-10-18 48,462.89 48,510.31 48,362.22 48,362.22 46.3M
2022-10-17 47,421.34 48,017.18 47,421.34 48,017.18 27.8M
2022-10-14 47,410.24 47,906.60 47,410.24 47,568.15 40.7M
2022-10-13 47,027.08 47,027.08 46,069.16 46,594.67 45.7M
2022-10-12 47,176.50 47,176.50 47,050.16 47,050.16 40.0M
2022-10-11 46,735.24 47,623.52 46,735.24 47,229.25 36.0M
2022-10-10 47,484.32 47,525.54 47,102.84 47,102.84 41.3M
2022-10-07 48,135.12 48,135.12 47,934.86 47,934.86 27.7M
2022-10-06 48,712.32 48,712.32 48,324.03 48,324.03 29.6M
2022-10-05 48,759.67 48,759.67 48,190.40 48,190.40 40.9M
2022-10-04 48,396.66 49,159.56 48,396.66 49,159.56 39.4M
2022-10-03 46,091.79 47,365.22 46,091.79 47,365.22 33.6M
2022-09-30 46,943.84 46,992.65 46,769.99 46,992.65 42.3M
2022-09-29 47,999.71 47,999.71 46,863.17 46,863.17 40.7M
2022-09-28 47,819.66 48,514.11 47,819.66 48,514.11 40.6M
2022-09-27 48,741.61 48,877.82 48,741.61 48,877.82 36.3M
2022-09-26 48,234.95 48,234.95 47,751.56 48,174.21 53.0M
2022-09-23 49,640.54 49,640.54 49,108.63 49,108.63 32.4M
2022-09-22 50,701.55 50,947.65 50,701.55 50,855.61 29.5M
2022-09-21 50,013.48 50,544.51 50,013.48 50,544.51 33.2M
2022-09-20 51,077.52 51,077.52 50,314.43 50,314.43 30.4M
2022-09-19 50,824.58 51,175.83 50,824.58 51,175.83 30.7M
2022-09-16 51,041.24 51,041.24 50,403.97 50,403.97 88.5M
2022-09-15 51,372.88 51,658.25 51,372.88 51,658.25 34.2M
2022-09-14 51,371.62 51,371.62 51,266.95 51,359.17 30.3M
2022-09-13 52,068.57 52,068.57 51,148.02 51,148.02 34.2M
2022-09-12 52,307.87 52,428.15 52,307.87 52,428.15 34.2M
2022-09-09 51,544.81 51,798.74 51,530.70 51,798.74 38.8M
2022-09-08 50,514.16 50,514.16 49,994.84 50,120.96 37.4M
2022-09-07 49,360.47 49,896.65 49,360.47 49,896.65 44.7M
2022-09-06 49,795.20 49,916.06 49,390.14 49,390.14 35.1M
2022-09-05 50,254.61 50,633.35 50,254.61 50,462.23 26.6M
2022-09-02 50,405.15 50,728.74 50,064.77 50,728.74 49.4M
2022-09-01 50,041.96 50,058.37 49,462.16 49,462.16 47.6M
2022-08-31 51,065.90 51,446.77 51,065.90 51,228.86 64.2M
2022-08-30 52,521.67 52,521.67 51,296.24 51,296.24 40.3M
2022-08-29 52,105.80 52,466.71 52,105.80 52,364.36 40.4M
2022-08-26 53,775.01 53,936.82 53,380.25 53,380.25 50.3M
2022-08-25 54,380.76 54,380.76 54,006.13 54,188.09 47.2M
2022-08-24 54,473.85 54,473.85 53,825.41 53,825.41 37.2M
2022-08-23 54,914.79 54,914.79 54,869.06 54,869.06 52.0M
2022-08-22 54,455.29 54,614.44 54,455.29 54,553.05 33.6M
2022-08-19 55,711.97 56,258.77 55,584.62 55,584.62 34.8M
2022-08-18 56,112.31 56,474.51 56,112.31 56,474.51 32.8M
2022-08-17 56,580.54 56,580.54 56,004.47 56,070.17 35.6M
2022-08-16 57,914.79 57,914.79 57,477.85 57,477.85 35.8M
2022-08-12 57,214.10 57,340.60 57,214.10 57,340.60 31.7M
2022-08-11 56,400.00 57,061.43 56,400.00 57,061.43 30.7M
2022-08-10 55,591.81 56,199.18 55,591.81 56,199.18 36.9M
2022-08-09 56,465.37 56,465.37 55,968.71 55,968.71 31.6M
2022-08-08 55,188.49 56,275.79 55,188.49 56,275.79 35.6M
2022-08-05 55,580.86 55,580.86 54,860.97 55,097.43 33.0M
2022-08-04 55,935.77 55,935.77 55,592.45 55,592.45 40.7M
2022-08-03 56,061.18 56,190.93 56,061.18 56,112.09 44.7M
2022-08-02 56,341.26 56,341.26 56,027.61 56,027.61 37.9M
2022-08-01 56,270.54 56,648.82 56,267.20 56,648.82 31.1M
2022-07-29 55,328.36 56,354.69 55,328.36 56,354.69 54.1M
2022-07-28 54,705.20 54,705.20 54,575.55 54,575.55 59.3M
2022-07-27 54,227.88 54,227.88 53,840.05 54,133.63 50.0M
2022-07-26 54,900.74 54,900.74 54,232.25 54,259.94 39.6M
2022-07-25 55,527.76 55,527.76 54,999.14 54,999.14 33.9M
2022-07-22 55,030.62 55,476.26 55,030.62 55,372.34 35.8M
2022-07-21 54,188.93 54,697.24 54,188.93 54,675.47 36.9M
2022-07-20 54,850.37 54,997.26 54,591.63 54,997.26 37.9M
2022-07-19 53,842.96 54,470.56 53,842.96 54,470.56 29.6M
2022-07-18 53,909.53 54,188.06 53,776.78 54,188.06 28.1M
2022-07-15 53,168.11 53,168.11 52,836.19 52,856.88 27.8M
2022-07-14 53,436.88 53,436.88 52,462.73 52,619.76 38.4M
2022-07-13 53,986.65 53,986.65 53,700.46 53,700.46 34.0M
2022-07-12 54,700.76 54,700.76 54,000.14 54,000.14 35.2M
2022-07-11 55,654.46 55,654.46 55,412.80 55,515.26 47.1M
2022-07-08 55,009.80 56,052.26 55,009.80 56,052.26 35.7M
2022-07-07 54,788.32 55,282.71 54,788.32 55,257.40 34.1M
2022-07-06 53,437.28 53,830.72 53,437.28 53,499.28 43.6M
2022-07-05 54,397.05 54,397.05 53,136.49 53,406.90 35.9M
2022-07-04 54,265.39 54,844.43 54,265.39 54,844.43 35.8M
2022-07-01 55,433.48 55,433.48 54,826.02 54,826.02 30.6M
2022-06-30 55,184.42 55,184.42 54,965.35 54,965.35 37.0M
2022-06-29 55,443.94 56,075.06 55,443.94 56,075.06 35.3M
2022-06-28 55,963.88 55,963.88 55,746.26 55,862.70 35.0M
2022-06-27 54,621.28 55,169.68 54,621.28 55,169.68 28.5M
2022-06-24 53,853.60 54,285.41 53,853.60 54,285.41 27.2M
2022-06-23 54,124.32 54,124.32 53,531.20 53,531.20 27.5M
2022-06-22 54,337.52 54,337.52 54,105.17 54,307.22 33.0M
2022-06-21 55,315.09 55,420.22 55,039.83 55,420.22 31.0M
2022-06-20 54,034.12 54,256.80 54,034.12 54,239.76 29.1M
2022-06-17 54,584.28 54,584.28 53,911.21 53,911.21 69.1M
2022-06-15 54,139.83 54,669.53 53,760.81 54,669.53 37.7M
2022-06-14 54,353.70 54,534.75 54,353.70 54,534.75 34.2M
2022-06-13 54,360.92 54,360.92 54,138.06 54,138.06 38.4M
2022-06-10 56,040.29 56,040.29 55,618.30 55,618.30 31.1M
2022-06-09 57,475.18 57,475.18 56,755.70 56,755.70 27.9M
2022-06-08 58,077.01 58,077.01 57,401.77 57,401.77 33.8M
2022-06-07 58,286.16 58,449.81 58,196.59 58,449.81 25.7M
2022-06-06 58,881.11 58,967.11 58,856.12 58,967.11 20.0M
2022-06-03 58,988.83 58,988.83 58,240.80 58,240.80 27.0M
2022-06-02 58,247.22 58,597.65 58,247.22 58,597.65 26.9M
2022-06-01 58,509.62 58,824.57 58,392.18 58,392.18 31.0M
2022-05-31 59,167.19 59,167.19 58,865.26 58,865.26 69.0M
2022-05-30 58,853.23 59,265.04 58,853.23 59,265.04 31.0M
2022-05-27 57,863.07 58,053.87 57,863.07 57,960.22 37.8M
2022-05-26 57,868.00 58,264.92 57,821.09 58,264.92 34.6M
2022-05-25 57,338.05 57,689.49 57,338.05 57,473.79 33.9M
2022-05-24 58,126.86 58,359.47 57,844.28 57,844.28 45.7M
2022-05-23 57,825.29 58,499.97 57,825.29 58,499.97 49.5M
2022-05-20 57,489.23 57,489.23 56,950.43 56,950.43 41.0M
2022-05-19 56,598.52 56,821.83 56,598.52 56,821.83 43.7M
2022-05-18 58,016.70 58,016.70 57,567.56 57,567.56 53.5M
2022-05-17 57,491.13 57,654.42 57,488.16 57,488.16 52.8M
2022-05-16 57,275.55 57,275.55 56,210.30 56,495.38 42.9M
2022-05-13 55,878.82 56,439.93 55,878.82 56,439.93 48.7M
2022-05-12 53,542.36 54,276.64 53,542.36 54,276.64 59.7M
2022-05-11 55,222.89 55,222.89 55,111.79 55,131.72 64.5M
2022-05-10 55,173.06 55,720.43 55,173.06 55,199.49 47.3M
2022-05-09 55,853.45 55,853.45 55,471.93 55,471.93 31.5M
2022-05-06 55,665.64 56,537.10 55,665.64 56,537.10 48.3M
2022-05-05 58,068.28 58,068.28 56,728.11 56,728.11 58.5M
2022-05-04 57,991.81 58,148.90 57,991.81 58,035.23 51.0M
2022-05-02 58,531.27 58,531.27 58,283.10 58,283.10 47.5M
2022-04-29 60,133.13 60,133.13 59,161.39 59,161.39 102.5M
2022-04-28 60,205.35 60,205.35 59,767.52 59,767.52 40.9M
2022-04-27 59,513.57 59,567.31 59,428.00 59,567.31 44.2M
2022-04-26 61,118.43 61,118.43 60,256.87 60,256.87 46.4M
2022-04-25 60,723.87 61,175.62 60,723.87 60,904.60 57.8M
2022-04-22 62,435.17 62,435.17 62,435.17 62,435.17 36.6M
2022-04-21 64,354.08 64,627.62 63,882.23 63,882.23 41.5M
2022-04-20 65,162.20 65,162.20 64,361.64 64,361.64 35.8M
2022-04-19 64,587.32 64,803.66 64,234.57 64,803.66 41.5M
2022-04-14 65,346.89 65,394.94 65,346.89 65,379.77 28.6M
2022-04-13 65,782.30 65,782.30 65,339.39 65,690.86 36.8M
2022-04-12 65,833.82 65,833.82 65,504.96 65,504.96 53.1M
2022-04-11 65,745.85 66,155.25 65,745.85 66,155.25 44.5M
2022-04-08 65,449.60 65,449.60 65,321.83 65,327.46 38.2M
2022-04-07 65,661.07 65,661.07 65,137.93 65,137.93 48.8M
2022-04-06 65,734.87 66,079.24 65,734.87 65,936.15 54.6M
2022-04-05 67,288.11 67,288.11 66,568.05 66,568.05 42.4M
2022-04-04 67,602.22 67,602.22 67,289.12 67,361.95 61.7M
2022-04-01 67,184.73 67,407.15 67,184.73 67,407.15 50.7M
2022-03-31 67,496.18 67,496.18 66,587.43 66,587.43 52.7M
2022-03-30 67,406.98 67,603.40 67,176.20 67,603.40 46.7M
2022-03-29 65,980.01 67,240.91 65,980.01 67,240.91 71.0M
2022-03-28 66,450.45 66,450.45 66,236.28 66,236.28 41.2M
2022-03-25 66,533.21 66,533.21 65,790.15 66,065.20 49.2M
2022-03-24 66,128.11 66,623.00 66,081.77 66,623.00 55.9M
2022-03-23 66,079.56 66,079.56 65,794.02 66,037.72 48.0M
2022-03-22 65,559.38 65,992.83 65,559.38 65,992.83 46.4M
2022-03-21 65,592.90 65,592.90 64,963.19 65,173.02 52.6M
2022-03-18 65,847.58 65,847.58 65,248.18 65,248.18 104.4M
2022-03-17 64,703.00 65,806.74 64,703.00 65,806.74 66.8M
2022-03-16 63,722.43 64,126.45 63,634.33 64,126.45 67.8M
2022-03-15 61,372.56 62,246.26 61,372.56 62,246.26 47.3M
2022-03-14 62,396.87 62,396.87 61,636.60 61,636.60 50.8M
2022-03-11 62,685.59 63,058.68 62,685.59 63,058.68 66.6M
2022-03-10 61,538.40 61,538.40 61,194.97 61,467.04 64.6M
2022-03-09 60,887.47 61,559.21 60,854.70 61,559.21 82.7M
2022-03-08 60,446.26 60,446.26 59,499.95 59,499.95 79.5M
2022-03-07 58,602.93 60,205.16 58,602.93 60,205.16 135.3M
2022-03-04 61,137.37 61,137.37 59,953.65 59,953.65 91.3M
2022-03-03 63,087.03 63,364.76 62,628.48 62,628.48 137.3M
2022-03-02 63,048.99 63,436.54 62,988.77 63,436.54 125.2M
2022-03-01 62,603.66 62,603.66 61,613.80 61,613.80 97.7M
2022-02-28 62,068.89 62,695.17 61,922.87 62,695.17 111.0M
2022-02-25 59,871.48 61,979.99 59,871.48 61,949.54 91.0M
2022-02-24 58,437.54 58,437.54 57,509.26 57,509.26 192.7M
2022-02-23 65,399.15 65,399.15 64,262.98 64,262.98 39.4M
2022-02-22 65,264.50 65,896.10 65,264.50 65,896.10 57.9M
2022-02-21 66,393.35 66,393.35 65,047.02 65,047.02 42.3M
2022-02-18 67,976.03 67,976.03 67,169.99 67,169.99 29.6M
2022-02-17 68,885.83 68,885.83 67,931.61 67,931.61 41.5M
2022-02-16 69,715.22 69,715.22 68,960.76 69,162.04 31.3M
2022-02-15 69,238.46 69,238.46 69,087.59 69,094.11 32.2M
2022-02-14 67,010.20 67,893.47 67,010.20 67,641.44 47.3M
2022-02-11 68,602.33 69,184.38 68,602.33 69,184.38 27.1M
2022-02-10 69,354.32 69,516.04 69,234.14 69,516.04 28.5M
2022-02-09 69,853.32 70,080.98 69,853.32 70,080.98 36.6M
2022-02-08 69,114.66 69,663.46 69,114.66 69,663.46 37.9M
2022-02-07 68,341.41 68,753.83 68,341.41 68,636.28 32.4M
2022-02-04 69,568.74 69,568.74 68,669.41 68,669.41 34.2M
2022-02-03 70,295.13 70,295.13 70,002.38 70,159.44 45.3M
2022-02-02 70,104.71 70,570.78 70,104.71 70,530.56 48.4M
2022-02-01 69,428.35 69,640.12 69,428.35 69,610.26 27.8M
2022-01-31 68,980.22 69,035.56 68,829.80 69,035.56 40.1M
2022-01-28 68,517.15 68,517.15 68,463.46 68,476.06 40.9M
2022-01-27 69,782.15 69,837.23 69,752.07 69,752.07 32.7M
2022-01-26 69,667.10 69,870.38 69,667.10 69,675.12 36.0M
2022-01-25 69,008.56 69,008.56 68,550.97 68,683.99 46.0M
2022-01-24 69,417.15 69,417.15 67,839.82 67,839.82 68.5M
2022-01-21 70,895.45 70,947.08 70,814.89 70,947.08 48.5M
2022-01-20 72,139.02 72,139.02 71,912.14 72,128.44 38.1M
2022-01-19 72,838.80 72,838.80 72,477.31 72,477.31 67.2M
2022-01-18 72,992.84 72,992.84 72,631.45 72,631.45 34.7M
2022-01-17 74,181.91 74,181.91 73,916.64 73,999.37 34.7M
2022-01-14 74,671.29 74,671.29 74,030.93 74,317.26 38.5M
2022-01-13 75,361.86 75,361.86 75,028.61 75,028.61 53.2M
2022-01-12 74,123.34 75,094.58 74,123.34 75,094.58 66.7M
2022-01-11 73,075.28 73,348.14 73,075.28 73,348.14 44.5M
2022-01-10 72,734.89 72,734.89 71,977.30 71,977.30 41.1M
2022-01-07 72,051.63 72,431.70 72,051.63 72,431.70 41.9M
2022-01-05 71,978.31 72,341.69 71,978.31 72,341.69 43.6M
2022-01-04 71,822.26 72,060.67 71,822.26 72,041.13 43.1M
2022-01-03 71,887.80 71,887.80 71,649.97 71,649.97 37.3M