WIG20 TR

WIG20TR
🏛️ poland →
6,254.16
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
2021-12-30 4,233.71 4,243.99 4,209.94 4,243.99 16.1M
2021-12-29 4,199.33 4,237.38 4,199.33 4,232.36 17.3M
2021-12-28 4,158.64 4,216.87 4,158.64 4,216.87 23.3M
2021-12-27 4,178.28 4,178.28 4,139.72 4,167.83 15.7M
2021-12-23 4,158.36 4,171.86 4,144.88 4,167.01 18.9M
2021-12-22 4,105.76 4,141.77 4,095.60 4,141.77 14.6M
2021-12-21 4,127.96 4,127.96 4,091.51 4,091.51 18.7M
2021-12-20 4,025.26 4,104.91 4,016.47 4,099.82 23.4M
2021-12-17 4,118.04 4,133.36 4,096.08 4,108.53 62.5M
2021-12-16 4,110.52 4,147.69 4,089.38 4,144.71 30.9M
2021-12-15 4,118.60 4,118.60 4,033.72 4,045.78 24.1M
2021-12-14 4,165.91 4,165.91 4,116.51 4,140.82 25.8M
2021-12-13 4,160.32 4,201.68 4,130.37 4,145.64 23.5M
2021-12-10 4,127.01 4,166.63 4,127.01 4,144.51 13.7M
2021-12-09 4,140.46 4,183.65 4,093.30 4,142.70 28.0M
2021-12-08 4,196.67 4,201.32 4,150.30 4,155.44 24.2M
2021-12-07 4,148.93 4,184.24 4,142.35 4,176.97 32.3M
2021-12-06 4,100.16 4,116.39 4,078.68 4,101.25 20.3M
2021-12-03 4,137.50 4,162.72 4,076.30 4,080.73 29.6M
2021-12-02 4,103.89 4,129.96 4,081.83 4,122.19 28.4M
2021-12-01 4,163.77 4,173.00 4,108.49 4,150.88 31.4M
2021-11-30 3,967.82 4,117.39 3,967.82 4,108.17 72.2M
2021-11-29 4,054.78 4,054.78 3,973.72 4,022.53 31.7M
2021-11-26 4,054.16 4,057.53 4,004.04 4,012.24 39.4M
2021-11-25 4,205.46 4,205.46 4,154.74 4,173.84 18.9M
2021-11-24 4,242.75 4,256.12 4,176.44 4,193.13 20.3M
2021-11-23 4,199.30 4,241.09 4,168.69 4,233.20 24.0M
2021-11-22 4,224.67 4,233.72 4,192.10 4,208.23 25.6M
2021-11-19 4,276.32 4,279.83 4,163.84 4,208.92 34.7M
2021-11-18 4,320.43 4,320.43 4,229.80 4,252.22 28.2M
2021-11-17 4,400.53 4,407.61 4,331.02 4,338.68 22.1M
2021-11-16 4,389.79 4,395.43 4,368.94 4,380.87 22.2M
2021-11-15 4,431.02 4,462.66 4,371.53 4,371.53 27.8M
2021-11-12 4,474.32 4,474.32 4,414.94 4,414.94 28.8M
2021-11-10 4,484.58 4,502.95 4,410.97 4,430.59 25.1M
2021-11-09 4,533.23 4,533.23 4,483.50 4,483.88 24.5M
2021-11-08 4,582.87 4,583.62 4,525.94 4,537.93 19.3M
2021-11-05 4,552.15 4,574.45 4,532.71 4,566.45 23.6M
2021-11-04 4,495.73 4,569.72 4,495.73 4,565.79 28.5M
2021-11-03 4,518.72 4,536.54 4,448.84 4,455.90 23.0M
2021-11-02 4,505.62 4,530.54 4,475.65 4,507.24 30.3M
2021-10-29 4,473.37 4,533.30 4,458.62 4,502.60 28.5M
2021-10-28 4,497.22 4,510.14 4,479.42 4,479.42 23.7M
2021-10-27 4,518.41 4,528.65 4,473.58 4,502.16 22.4M
2021-10-26 4,545.66 4,570.27 4,526.98 4,540.48 19.9M
2021-10-25 4,533.36 4,548.67 4,530.84 4,544.04 16.5M
2021-10-22 4,532.27 4,561.59 4,520.08 4,525.13 16.1M
2021-10-21 4,535.78 4,550.00 4,528.23 4,544.34 18.1M
2021-10-20 4,570.26 4,592.65 4,556.16 4,573.85 22.3M
2021-10-19 4,617.25 4,624.10 4,567.36 4,582.15 21.7M
2021-10-18 4,601.50 4,632.51 4,593.40 4,605.11 17.3M
2021-10-15 4,601.63 4,602.14 4,565.22 4,594.20 29.7M
2021-10-14 4,619.42 4,625.74 4,585.18 4,604.53 35.9M
2021-10-13 4,622.40 4,631.54 4,571.75 4,590.28 36.4M
2021-10-12 4,555.14 4,636.67 4,553.02 4,628.56 41.7M
2021-10-11 4,517.12 4,600.53 4,513.84 4,600.53 24.0M
2021-10-08 4,436.01 4,520.04 4,436.01 4,513.96 30.3M
2021-10-07 4,415.12 4,426.46 4,374.19 4,417.39 23.4M
2021-10-06 4,411.69 4,425.08 4,360.43 4,397.28 27.5M
2021-10-05 4,381.39 4,426.37 4,351.58 4,425.84 19.7M
2021-10-04 4,347.03 4,415.95 4,320.97 4,376.01 25.6M
2021-10-01 4,286.56 4,365.06 4,281.00 4,356.89 20.0M
2021-09-30 4,314.19 4,326.89 4,301.79 4,323.98 31.2M
2021-09-29 4,260.61 4,302.90 4,253.85 4,287.81 14.4M
2021-09-28 4,289.16 4,299.54 4,251.26 4,259.19 18.9M
2021-09-27 4,331.32 4,331.32 4,277.39 4,290.62 19.1M
2021-09-24 4,340.51 4,352.74 4,298.94 4,303.17 19.3M
2021-09-23 4,403.02 4,403.02 4,335.00 4,343.10 20.2M
2021-09-22 4,312.60 4,368.53 4,309.62 4,368.53 16.1M
2021-09-21 4,262.92 4,305.17 4,262.92 4,263.74 19.6M
2021-09-20 4,302.36 4,302.36 4,229.59 4,253.28 29.4M
2021-09-17 4,414.80 4,414.80 4,357.62 4,366.50 41.8M
2021-09-16 4,408.43 4,430.72 4,395.61 4,411.93 25.0M
2021-09-15 4,428.06 4,431.20 4,396.31 4,408.07 27.7M
2021-09-14 4,424.71 4,456.93 4,413.64 4,446.98 24.4M
2021-09-13 4,393.30 4,429.25 4,387.09 4,429.25 18.8M
2021-09-10 4,384.74 4,404.23 4,376.22 4,379.09 16.2M
2021-09-09 4,356.26 4,378.38 4,346.27 4,371.10 14.5M
2021-09-08 4,415.64 4,415.64 4,373.71 4,376.77 20.5M
2021-09-07 4,451.90 4,456.59 4,421.41 4,432.60 14.7M
2021-09-06 4,414.60 4,472.56 4,405.18 4,472.56 13.2M
2021-09-03 4,423.01 4,423.01 4,389.47 4,406.74 14.4M
2021-09-02 4,388.37 4,427.32 4,374.52 4,427.32 19.0M
2021-09-01 4,393.79 4,416.35 4,385.99 4,388.86 18.0M
2021-08-31 4,354.01 4,398.22 4,349.34 4,383.07 31.0M
2021-08-30 4,306.43 4,350.11 4,306.43 4,350.11 13.7M
2021-08-27 4,281.18 4,301.15 4,249.67 4,301.15 11.8M
2021-08-26 4,288.16 4,306.42 4,271.63 4,274.62 10.1M
2021-08-25 4,249.56 4,303.77 4,241.11 4,303.77 13.9M
2021-08-24 4,246.84 4,258.81 4,225.38 4,258.81 14.3M
2021-08-23 4,202.12 4,239.38 4,193.82 4,234.04 21.3M
2021-08-20 4,183.33 4,183.33 4,160.30 4,174.90 14.2M
2021-08-19 4,186.92 4,192.66 4,148.86 4,183.14 19.7M
2021-08-18 4,254.51 4,254.67 4,212.88 4,229.33 13.5M
2021-08-17 4,226.16 4,257.22 4,219.35 4,257.22 15.6M
2021-08-16 4,229.72 4,248.69 4,221.89 4,224.01 10.7M
2021-08-13 4,252.67 4,260.90 4,241.44 4,260.90 11.4M
2021-08-12 4,220.03 4,252.92 4,216.93 4,252.92 16.6M
2021-08-11 4,214.07 4,226.95 4,196.07 4,226.95 16.2M
2021-08-10 4,210.83 4,228.38 4,200.03 4,215.01 12.8M
2021-08-09 4,201.26 4,217.89 4,197.28 4,209.92 10.4M
2021-08-06 4,208.79 4,210.70 4,176.14 4,208.82 14.7M
2021-08-05 4,203.26 4,205.50 4,183.06 4,202.85 15.5M
2021-08-04 4,197.81 4,219.44 4,194.00 4,205.49 12.5M
2021-08-03 4,178.51 4,204.48 4,165.07 4,178.90 15.6M
2021-08-02 4,188.25 4,189.99 4,161.92 4,170.67 11.7M
2021-07-30 4,165.41 4,180.12 4,154.87 4,170.98 22.4M
2021-07-29 4,181.35 4,197.25 4,180.16 4,193.65 16.3M
2021-07-28 4,117.21 4,160.09 4,114.33 4,156.74 13.8M
2021-07-27 4,144.29 4,144.29 4,100.18 4,117.56 10.7M
2021-07-26 4,140.98 4,157.14 4,113.24 4,147.29 12.6M
2021-07-23 4,148.26 4,151.42 4,134.00 4,150.56 15.0M
2021-07-22 4,163.65 4,168.31 4,121.93 4,127.32 11.0M
2021-07-21 4,113.02 4,168.16 4,113.02 4,149.74 17.4M
2021-07-20 4,083.79 4,097.88 4,052.67 4,094.26 17.1M
2021-07-19 4,133.74 4,141.09 4,047.86 4,065.83 19.8M
2021-07-16 4,168.67 4,187.46 4,156.01 4,162.12 13.6M
2021-07-15 4,168.96 4,198.58 4,150.85 4,160.75 15.9M
2021-07-14 4,171.06 4,195.79 4,166.83 4,175.62 17.3M
2021-07-13 4,171.44 4,195.12 4,158.04 4,167.69 16.1M
2021-07-12 4,144.27 4,161.18 4,132.94 4,151.53 17.3M
2021-07-09 4,135.71 4,155.51 4,112.32 4,144.72 14.6M
2021-07-08 4,187.86 4,187.86 4,105.92 4,113.10 23.3M
2021-07-07 4,127.14 4,218.96 4,125.83 4,207.32 24.2M
2021-07-06 4,172.86 4,172.86 4,101.79 4,101.79 15.4M
2021-07-05 4,155.29 4,167.08 4,151.12 4,157.67 11.1M
2021-07-02 4,153.23 4,167.80 4,135.03 4,137.45 15.0M
2021-07-01 4,096.35 4,141.95 4,088.01 4,134.50 26.3M
2021-06-30 4,157.67 4,157.67 4,075.41 4,075.41 30.2M
2021-06-29 4,187.76 4,190.04 4,138.02 4,148.58 20.8M
2021-06-28 4,180.34 4,210.66 4,153.79 4,199.23 14.4M
2021-06-25 4,186.38 4,207.31 4,174.60 4,193.07 18.3M
2021-06-24 4,106.13 4,180.78 4,103.05 4,175.89 21.6M
2021-06-23 4,100.89 4,111.16 4,074.42 4,103.49 12.4M
2021-06-22 4,105.66 4,105.66 4,053.72 4,079.29 17.2M
2021-06-21 4,047.17 4,081.34 4,024.24 4,077.31 13.5M
2021-06-18 4,049.00 4,081.49 4,047.96 4,079.57 50.7M
2021-06-17 4,046.70 4,074.87 4,046.70 4,059.41 23.2M
2021-06-16 4,097.19 4,114.14 4,084.53 4,084.53 24.2M
2021-06-15 4,158.25 4,160.74 4,093.90 4,093.90 22.2M
2021-06-14 4,102.84 4,135.81 4,097.27 4,135.81 12.6M
2021-06-11 4,105.97 4,110.20 4,083.43 4,083.43 17.3M
2021-06-10 4,070.88 4,116.22 4,057.39 4,105.87 22.4M
2021-06-09 4,104.77 4,119.52 4,067.44 4,072.01 21.2M
2021-06-08 4,103.82 4,119.81 4,080.66 4,107.19 25.1M
2021-06-07 4,141.40 4,168.95 4,122.06 4,123.74 21.2M
2021-06-04 4,124.09 4,149.77 4,094.84 4,138.36 25.2M
2021-06-02 4,110.25 4,135.08 4,102.04 4,134.08 24.4M
2021-06-01 4,094.28 4,157.75 4,086.67 4,096.49 23.3M
2021-05-31 4,108.33 4,127.73 4,090.15 4,096.48 16.7M
2021-05-28 4,060.06 4,095.91 4,060.06 4,095.91 27.2M
2021-05-27 3,974.28 4,044.01 3,966.56 4,043.09 45.3M
2021-05-26 3,945.60 3,976.33 3,927.85 3,965.12 33.9M
2021-05-25 3,933.12 3,950.46 3,905.21 3,944.75 28.5M
2021-05-24 3,913.87 3,914.79 3,898.18 3,908.86 19.8M
2021-05-21 3,907.00 3,935.60 3,895.98 3,917.81 29.8M
2021-05-20 3,894.30 3,909.90 3,849.46 3,903.37 32.6M
2021-05-19 3,867.50 3,899.08 3,861.16 3,874.01 26.4M
2021-05-18 3,930.64 3,944.32 3,908.14 3,913.19 28.2M
2021-05-17 3,860.54 3,899.79 3,859.68 3,898.44 22.9M
2021-05-14 3,850.30 3,850.30 3,783.18 3,833.08 23.1M
2021-05-13 3,817.15 3,833.20 3,758.38 3,826.69 32.2M
2021-05-12 3,871.50 3,884.89 3,819.51 3,830.49 26.5M
2021-05-11 3,848.80 3,875.83 3,806.93 3,865.45 47.0M
2021-05-10 3,897.57 3,923.93 3,862.69 3,875.01 25.9M
2021-05-07 3,780.93 3,842.92 3,780.93 3,841.33 25.9M
2021-05-06 3,757.03 3,803.66 3,737.09 3,748.57 26.4M
2021-05-05 3,690.48 3,756.13 3,690.48 3,749.86 21.5M
2021-05-04 3,733.66 3,738.00 3,664.37 3,670.51 24.3M
2021-04-30 3,772.52 3,772.81 3,731.25 3,731.95 26.4M
2021-04-29 3,757.03 3,813.19 3,736.87 3,755.95 47.1M
2021-04-28 3,670.79 3,723.13 3,670.79 3,717.39 43.3M
2021-04-27 3,682.98 3,685.82 3,659.84 3,661.13 19.4M
2021-04-26 3,656.06 3,672.45 3,630.52 3,672.45 18.1M
2021-04-23 3,642.71 3,642.71 3,595.27 3,638.61 25.7M
2021-04-22 3,643.54 3,670.77 3,643.01 3,644.29 19.1M
2021-04-21 3,634.35 3,640.41 3,607.83 3,630.86 24.0M
2021-04-20 3,669.86 3,686.14 3,633.23 3,640.68 26.6M
2021-04-19 3,685.07 3,735.48 3,654.06 3,661.26 28.6M
2021-04-16 3,691.22 3,708.32 3,667.93 3,685.58 27.4M
2021-04-15 3,699.67 3,704.13 3,667.43 3,698.44 24.2M
2021-04-14 3,653.39 3,685.01 3,651.95 3,685.01 28.8M
2021-04-13 3,626.79 3,646.86 3,609.33 3,616.83 27.9M
2021-04-12 3,606.54 3,631.92 3,593.51 3,631.20 54.9M
2021-04-09 3,611.23 3,636.52 3,597.42 3,617.51 40.2M
2021-04-08 3,670.08 3,670.08 3,610.96 3,627.06 25.5M
2021-04-07 3,678.36 3,678.36 3,646.34 3,660.78 24.9M
2021-04-06 3,612.19 3,686.68 3,612.19 3,686.68 32.0M
2021-04-01 3,559.24 3,587.36 3,551.49 3,579.55 28.6M
2021-03-31 3,550.31 3,574.79 3,535.89 3,551.10 30.6M
2021-03-30 3,598.78 3,606.82 3,547.75 3,557.46 20.5M
2021-03-29 3,530.34 3,580.39 3,530.34 3,577.06 25.5M
2021-03-26 3,474.84 3,526.54 3,459.03 3,514.22 21.6M
2021-03-25 3,487.06 3,498.88 3,423.91 3,437.55 31.1M
2021-03-24 3,479.35 3,496.12 3,459.45 3,479.86 29.1M
2021-03-23 3,535.72 3,541.79 3,491.23 3,523.09 22.8M
2021-03-22 3,524.59 3,568.79 3,521.00 3,533.28 36.9M
2021-03-19 3,575.35 3,577.22 3,530.24 3,530.43 68.2M
2021-03-18 3,574.52 3,600.75 3,550.23 3,591.21 30.6M
2021-03-17 3,591.85 3,592.63 3,504.06 3,551.40 68.2M
2021-03-16 3,673.17 3,684.91 3,624.22 3,629.06 23.6M
2021-03-15 3,683.92 3,713.45 3,658.95 3,665.38 20.0M
2021-03-12 3,662.15 3,684.92 3,632.46 3,674.30 19.6M
2021-03-11 3,694.05 3,694.62 3,635.43 3,652.82 24.3M
2021-03-10 3,662.75 3,694.21 3,662.48 3,669.61 31.7M
2021-03-09 3,602.96 3,677.99 3,598.23 3,652.44 36.8M
2021-03-08 3,568.80 3,601.94 3,564.38 3,599.45 26.8M
2021-03-05 3,544.39 3,576.97 3,533.79 3,552.46 28.4M
2021-03-04 3,521.66 3,572.83 3,508.98 3,562.11 28.8M
2021-03-03 3,610.58 3,640.23 3,548.44 3,559.14 29.3M
2021-03-02 3,555.81 3,601.55 3,551.15 3,588.96 29.0M
2021-03-01 3,542.65 3,571.69 3,513.31 3,570.75 29.8M
2021-02-26 3,492.56 3,532.64 3,462.16 3,493.28 54.4M
2021-02-25 3,589.07 3,601.40 3,546.74 3,546.74 32.9M
2021-02-24 3,529.12 3,578.44 3,529.12 3,549.37 27.5M
2021-02-23 3,614.36 3,614.36 3,473.17 3,521.31 31.5M
2021-02-22 3,606.56 3,616.37 3,589.17 3,592.80 23.6M
2021-02-19 3,644.69 3,657.92 3,611.86 3,636.20 28.9M
2021-02-18 3,645.24 3,698.69 3,624.91 3,627.89 34.7M
2021-02-17 3,674.66 3,674.66 3,629.52 3,638.93 28.8M
2021-02-16 3,625.14 3,702.97 3,625.14 3,671.41 32.8M
2021-02-15 3,570.22 3,626.03 3,570.22 3,616.98 16.1M
2021-02-12 3,570.80 3,575.70 3,518.66 3,547.84 15.0M
2021-02-11 3,526.55 3,591.63 3,524.22 3,580.54 19.7M
2021-02-10 3,571.78 3,576.63 3,500.58 3,512.08 18.8M
2021-02-09 3,582.58 3,582.58 3,549.27 3,556.13 19.0M
2021-02-08 3,616.16 3,616.16 3,569.58 3,575.37 21.3M
2021-02-05 3,556.66 3,607.44 3,544.89 3,585.68 19.2M
2021-02-04 3,566.20 3,590.18 3,529.25 3,529.43 20.9M
2021-02-03 3,597.47 3,608.96 3,546.18 3,554.47 24.8M
2021-02-02 3,611.24 3,625.06 3,559.15 3,578.88 24.6M
2021-02-01 3,594.52 3,617.43 3,576.27 3,603.98 23.1M
2021-01-29 3,585.47 3,634.47 3,553.44 3,567.87 37.3M
2021-01-28 3,501.66 3,647.64 3,461.30 3,640.81 37.5M
2021-01-27 3,639.56 3,652.63 3,515.15 3,533.45 41.0M
2021-01-26 3,553.61 3,641.56 3,545.57 3,630.11 28.1M
2021-01-25 3,599.96 3,599.96 3,532.72 3,563.79 22.9M
2021-01-22 3,547.57 3,598.99 3,544.84 3,576.42 21.1M
2021-01-21 3,669.81 3,675.13 3,569.97 3,577.93 25.6M
2021-01-20 3,642.58 3,655.91 3,591.53 3,637.63 26.6M
2021-01-19 3,746.76 3,746.76 3,626.70 3,626.70 32.7M
2021-01-18 3,625.01 3,706.58 3,609.25 3,706.58 32.6M
2021-01-15 3,710.38 3,719.18 3,610.02 3,636.87 31.3M
2021-01-14 3,708.37 3,728.77 3,699.63 3,721.18 25.1M
2021-01-13 3,767.47 3,767.47 3,681.96 3,705.89 38.7M
2021-01-12 3,791.41 3,815.44 3,716.89 3,743.21 25.3M
2021-01-11 3,787.45 3,843.72 3,744.63 3,785.77 30.6M
2021-01-08 3,822.03 3,832.12 3,778.17 3,796.33 42.5M
2021-01-07 3,743.61 3,798.85 3,718.83 3,798.85 38.3M
2021-01-05 3,659.08 3,717.17 3,659.08 3,679.81 29.9M
2021-01-04 3,657.97 3,698.56 3,651.60 3,679.13 29.4M