WIG30

WIG30
🏛️ poland →
3,668.63
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 2,185.14 2,191.95 2,178.28 2,187.63 14.4M
2022-12-29 2,155.19 2,196.74 2,150.60 2,196.74 13.7M
2022-12-28 2,146.75 2,164.25 2,142.27 2,154.35 16.5M
2022-12-27 2,184.95 2,185.20 2,147.46 2,151.64 11.7M
2022-12-23 2,167.61 2,173.83 2,159.09 2,170.56 12.1M
2022-12-22 2,182.08 2,192.79 2,166.16 2,171.62 15.8M
2022-12-21 2,152.37 2,180.83 2,141.90 2,180.83 19.2M
2022-12-20 2,107.29 2,151.50 2,106.35 2,151.50 18.1M
2022-12-19 2,126.86 2,140.58 2,121.60 2,127.35 18.8M
2022-12-16 2,124.28 2,142.50 2,107.99 2,125.91 54.7M
2022-12-15 2,166.76 2,170.35 2,130.63 2,141.24 29.2M
2022-12-14 2,173.23 2,188.09 2,172.79 2,182.88 20.5M
2022-12-13 2,143.12 2,200.10 2,126.13 2,177.89 27.8M
2022-12-12 2,103.30 2,146.06 2,094.43 2,142.02 18.1M
2022-12-09 2,117.59 2,119.81 2,099.04 2,113.41 23.6M
2022-12-08 2,114.88 2,117.98 2,095.65 2,107.94 19.6M
2022-12-07 2,100.82 2,121.83 2,098.88 2,117.76 18.3M
2022-12-06 2,119.25 2,123.74 2,103.40 2,114.18 21.8M
2022-12-05 2,131.13 2,156.16 2,127.73 2,132.76 19.7M
2022-12-02 2,139.14 2,139.19 2,111.70 2,118.05 34.0M
2022-12-01 2,146.63 2,151.19 2,126.64 2,151.19 45.6M
2022-11-30 2,126.18 2,140.98 2,105.54 2,118.05 137.1M
2022-11-29 2,124.06 2,126.68 2,096.44 2,116.83 35.9M
2022-11-28 2,126.53 2,132.61 2,109.40 2,111.23 25.4M
2022-11-25 2,125.85 2,149.28 2,116.68 2,139.11 22.1M
2022-11-24 2,106.58 2,135.98 2,097.08 2,135.98 27.7M
2022-11-23 2,103.24 2,112.73 2,078.98 2,086.42 34.6M
2022-11-22 2,055.48 2,104.44 2,045.97 2,090.37 29.4M
2022-11-21 2,076.26 2,077.96 2,048.22 2,052.42 28.9M
2022-11-18 2,082.28 2,100.08 2,054.52 2,079.90 28.2M
2022-11-17 2,123.57 2,126.59 2,062.24 2,077.09 33.3M
2022-11-16 2,120.74 2,140.76 2,103.94 2,116.86 40.1M
2022-11-15 2,139.67 2,166.91 2,103.96 2,150.75 44.8M
2022-11-14 2,087.41 2,143.73 2,087.41 2,123.00 55.5M
2022-11-10 1,991.54 2,064.89 1,976.88 2,061.78 42.2M
2022-11-09 2,002.93 2,023.94 1,998.75 2,008.26 30.5M
2022-11-08 1,971.23 2,005.01 1,957.02 2,005.01 32.2M
2022-11-07 1,957.63 2,000.16 1,955.13 1,975.24 50.6M
2022-11-04 1,924.21 1,966.91 1,924.12 1,953.36 37.4M
2022-11-03 1,887.94 1,907.15 1,882.04 1,905.25 29.3M
2022-11-02 1,902.51 1,927.39 1,900.96 1,926.67 42.3M
2022-10-31 1,854.85 1,884.95 1,848.72 1,884.95 30.4M
2022-10-28 1,821.18 1,859.02 1,813.88 1,849.28 53.6M
2022-10-27 1,819.85 1,845.90 1,807.38 1,845.44 37.9M
2022-10-26 1,773.87 1,824.85 1,773.85 1,824.85 33.7M
2022-10-25 1,769.23 1,782.10 1,748.05 1,772.04 36.9M
2022-10-24 1,749.67 1,772.41 1,731.88 1,759.26 30.2M
2022-10-21 1,734.96 1,749.84 1,712.80 1,730.42 25.3M
2022-10-20 1,712.83 1,754.20 1,699.11 1,750.89 39.8M
2022-10-19 1,751.78 1,751.78 1,712.98 1,714.87 28.7M
2022-10-18 1,743.99 1,766.77 1,737.69 1,751.54 38.5M
2022-10-17 1,712.72 1,738.83 1,699.57 1,733.33 21.4M
2022-10-14 1,716.97 1,729.97 1,697.58 1,714.66 34.6M
2022-10-13 1,685.61 1,694.72 1,643.86 1,669.79 39.3M
2022-10-12 1,704.40 1,704.40 1,680.84 1,689.80 34.4M
2022-10-11 1,682.13 1,722.89 1,669.20 1,696.09 28.1M
2022-10-10 1,707.66 1,713.92 1,690.17 1,690.42 26.4M
2022-10-07 1,726.21 1,742.43 1,716.42 1,724.37 23.1M
2022-10-06 1,755.73 1,773.67 1,729.20 1,738.78 24.1M
2022-10-05 1,774.57 1,774.57 1,737.33 1,738.11 21.8M
2022-10-04 1,736.43 1,776.19 1,730.36 1,776.19 32.3M
2022-10-03 1,683.58 1,704.72 1,648.44 1,703.47 26.7M
2022-09-30 1,704.90 1,707.45 1,674.17 1,689.15 35.3M
2022-09-29 1,765.71 1,768.16 1,683.24 1,689.14 33.1M
2022-09-28 1,747.63 1,762.21 1,722.50 1,756.83 32.8M
2022-09-27 1,778.73 1,802.88 1,771.77 1,786.28 29.1M
2022-09-26 1,757.08 1,779.26 1,729.86 1,757.49 42.4M
2022-09-23 1,857.18 1,857.18 1,783.48 1,788.21 24.0M
2022-09-22 1,821.62 1,870.63 1,821.57 1,860.63 20.0M
2022-09-21 1,826.55 1,854.88 1,824.53 1,848.50 21.8M
2022-09-20 1,886.58 1,896.12 1,836.72 1,837.83 20.7M
2022-09-19 1,843.57 1,873.57 1,838.27 1,873.28 22.6M
2022-09-16 1,877.73 1,878.08 1,826.61 1,842.66 74.9M
2022-09-15 1,879.19 1,904.95 1,875.34 1,891.20 28.2M
2022-09-14 1,856.16 1,884.25 1,855.26 1,879.77 24.2M
2022-09-13 1,933.71 1,935.49 1,865.26 1,870.14 24.9M
2022-09-12 1,906.33 1,921.51 1,873.97 1,921.51 26.6M
2022-09-09 1,844.17 1,892.12 1,841.82 1,892.12 30.0M
2022-09-08 1,836.27 1,844.23 1,804.18 1,819.40 28.9M
2022-09-07 1,777.29 1,815.22 1,766.84 1,812.51 32.8M
2022-09-06 1,844.67 1,855.44 1,783.05 1,793.21 27.7M
2022-09-05 1,828.17 1,853.15 1,824.53 1,840.09 21.3M
2022-09-02 1,821.85 1,852.83 1,806.66 1,852.83 42.4M
2022-09-01 1,855.47 1,861.41 1,803.87 1,803.87 38.4M
2022-08-31 1,897.05 1,903.15 1,862.87 1,880.35 54.3M
2022-08-30 1,939.56 1,941.52 1,885.18 1,886.63 27.7M
2022-08-29 1,930.64 1,939.38 1,907.77 1,928.75 28.2M
2022-08-26 2,000.97 2,005.27 1,960.39 1,968.42 28.1M
2022-08-25 2,004.31 2,021.74 1,988.49 2,000.05 31.0M
2022-08-24 2,012.02 2,021.52 1,978.85 1,983.96 26.4M
2022-08-23 1,997.27 2,035.75 1,995.11 2,024.26 39.3M
2022-08-22 2,029.12 2,040.14 1,992.32 2,006.33 24.7M
2022-08-19 2,060.80 2,076.27 2,043.99 2,046.63 27.0M
2022-08-18 2,056.65 2,085.55 2,053.29 2,081.92 24.1M
2022-08-17 2,128.12 2,128.48 2,061.18 2,065.28 24.9M
2022-08-16 2,131.31 2,158.35 2,120.44 2,126.90 23.3M
2022-08-12 2,105.59 2,126.95 2,102.21 2,124.51 18.7M
2022-08-11 2,093.02 2,111.93 2,068.53 2,111.93 19.6M
2022-08-10 2,049.66 2,081.52 2,035.38 2,072.89 24.2M
2022-08-09 2,075.83 2,089.04 2,060.24 2,062.07 22.0M
2022-08-08 2,043.06 2,076.16 2,027.13 2,076.16 19.4M
2022-08-05 2,066.74 2,075.57 2,015.52 2,026.47 23.8M
2022-08-04 2,070.41 2,078.17 2,042.63 2,049.10 30.5M
2022-08-03 2,078.23 2,080.62 2,055.48 2,065.94 30.1M
2022-08-02 2,104.73 2,110.36 2,086.80 2,090.36 25.1M
2022-08-01 2,107.12 2,124.80 2,097.38 2,119.85 20.1M
2022-07-29 2,062.10 2,105.08 2,060.31 2,105.08 38.8M
2022-07-28 2,041.13 2,053.20 2,021.91 2,038.02 46.6M
2022-07-27 2,038.17 2,042.95 1,998.04 2,021.45 28.6M
2022-07-26 2,059.54 2,061.65 2,016.00 2,025.06 22.9M
2022-07-25 2,071.75 2,091.57 2,061.12 2,064.92 17.2M
2022-07-22 2,059.12 2,092.60 2,057.93 2,083.31 21.5M
2022-07-21 2,075.47 2,082.52 2,039.20 2,059.59 19.9M
2022-07-20 2,078.07 2,082.63 2,055.24 2,075.13 22.9M
2022-07-19 2,028.61 2,058.70 2,020.01 2,055.99 22.6M
2022-07-18 2,013.93 2,043.47 2,013.93 2,042.97 20.7M
2022-07-15 1,982.83 1,999.43 1,967.54 1,984.23 19.4M
2022-07-14 2,022.22 2,029.21 1,959.54 1,975.05 29.7M
2022-07-13 2,041.06 2,047.77 2,008.18 2,020.44 25.2M
2022-07-12 2,078.52 2,080.40 2,032.20 2,033.36 27.4M
2022-07-11 2,084.54 2,108.14 2,079.15 2,094.91 39.4M
2022-07-08 2,081.45 2,129.17 2,077.86 2,126.31 28.9M
2022-07-07 2,048.34 2,103.15 2,047.21 2,096.78 26.4M
2022-07-06 2,028.77 2,045.48 2,000.72 2,028.22 35.7M
2022-07-05 2,089.41 2,089.68 2,003.34 2,017.14 26.0M
2022-07-04 2,087.08 2,087.08 2,045.86 2,075.73 25.4M
2022-07-01 2,075.18 2,108.36 2,072.53 2,074.10 21.0M
2022-06-30 2,100.13 2,104.01 2,073.78 2,082.70 28.6M
2022-06-29 2,102.04 2,132.64 2,102.04 2,128.09 24.0M
2022-06-28 2,121.39 2,140.91 2,119.79 2,133.59 25.6M
2022-06-27 2,082.32 2,104.84 2,076.37 2,103.89 20.6M
2022-06-24 2,042.80 2,070.42 2,031.10 2,065.58 20.1M
2022-06-23 2,066.66 2,075.21 2,031.16 2,031.16 20.1M
2022-06-22 2,077.91 2,079.38 2,050.99 2,064.36 22.1M
2022-06-21 2,086.33 2,113.22 2,081.27 2,113.22 22.3M
2022-06-20 2,078.24 2,080.35 2,061.36 2,066.71 18.3M
2022-06-17 2,050.07 2,094.02 2,042.87 2,058.71 61.2M
2022-06-15 2,089.37 2,092.15 2,049.56 2,090.32 32.0M
2022-06-14 2,081.31 2,090.75 2,061.01 2,086.39 26.8M
2022-06-13 2,072.43 2,094.07 2,054.36 2,062.59 28.6M
2022-06-10 2,144.54 2,148.39 2,110.13 2,116.56 23.9M
2022-06-09 2,187.12 2,204.78 2,160.17 2,166.02 22.2M
2022-06-08 2,241.72 2,241.72 2,186.35 2,196.73 25.4M
2022-06-07 2,241.63 2,245.81 2,224.53 2,240.88 18.5M
2022-06-06 2,238.06 2,264.34 2,231.23 2,262.23 13.1M
2022-06-03 2,263.65 2,266.68 2,220.61 2,228.29 19.5M
2022-06-02 2,241.32 2,251.57 2,224.02 2,244.39 18.0M
2022-06-01 2,257.98 2,259.90 2,229.00 2,233.69 22.9M
2022-05-31 2,273.03 2,283.07 2,253.68 2,258.00 54.9M
2022-05-30 2,248.90 2,278.75 2,242.80 2,278.05 21.4M
2022-05-27 2,244.62 2,246.93 2,210.34 2,223.34 29.4M
2022-05-26 2,206.33 2,245.85 2,197.65 2,240.57 27.2M
2022-05-25 2,243.23 2,245.38 2,196.66 2,204.40 23.8M
2022-05-24 2,227.21 2,257.35 2,218.11 2,218.11 37.3M
2022-05-23 2,225.15 2,249.65 2,218.16 2,248.64 39.5M
2022-05-20 2,197.07 2,214.21 2,183.28 2,183.28 33.8M
2022-05-19 2,156.50 2,190.69 2,149.57 2,175.53 35.7M
2022-05-18 2,212.57 2,238.51 2,206.16 2,206.16 36.3M
2022-05-17 2,184.27 2,226.58 2,169.08 2,206.69 40.3M
2022-05-16 2,152.41 2,200.96 2,142.03 2,160.62 31.4M
2022-05-13 2,105.30 2,170.99 2,105.30 2,160.26 31.6M
2022-05-12 2,050.15 2,093.17 2,026.88 2,068.45 42.5M
2022-05-11 2,116.34 2,135.75 2,094.13 2,103.48 35.7M
2022-05-10 2,140.07 2,140.08 2,088.40 2,106.45 36.5M
2022-05-09 2,136.76 2,156.40 2,113.45 2,116.62 22.2M
2022-05-06 2,145.28 2,160.76 2,106.62 2,160.76 34.5M
2022-05-05 2,265.45 2,265.45 2,163.17 2,163.17 40.6M
2022-05-04 2,247.88 2,247.88 2,213.70 2,221.35 32.4M
2022-05-02 2,266.24 2,266.24 2,222.98 2,231.67 19.5M
2022-04-29 2,328.24 2,343.49 2,264.64 2,273.95 44.2M
2022-04-28 2,334.23 2,334.23 2,288.53 2,302.14 32.3M
2022-04-27 2,311.31 2,317.90 2,277.68 2,295.17 32.2M
2022-04-26 2,378.88 2,384.47 2,318.06 2,321.54 37.2M
2022-04-25 2,363.99 2,396.91 2,335.72 2,348.07 43.4M
2022-04-22 2,451.01 2,458.24 2,406.50 2,406.50 25.7M
2022-04-21 2,512.53 2,520.51 2,468.56 2,468.56 31.1M
2022-04-20 2,531.98 2,547.39 2,494.27 2,494.27 27.6M
2022-04-19 2,549.41 2,551.51 2,493.40 2,520.69 32.0M
2022-04-14 2,566.57 2,568.02 2,535.44 2,542.60 16.7M
2022-04-13 2,559.26 2,564.33 2,535.13 2,554.11 21.8M
2022-04-12 2,555.18 2,565.93 2,540.20 2,544.43 34.7M
2022-04-11 2,524.91 2,571.63 2,507.65 2,571.63 27.9M
2022-04-08 2,542.19 2,552.74 2,516.68 2,529.07 24.3M
2022-04-07 2,561.31 2,564.64 2,518.05 2,518.05 29.9M
2022-04-06 2,580.36 2,581.47 2,529.72 2,556.82 30.9M
2022-04-05 2,626.21 2,633.19 2,574.02 2,578.01 22.7M
2022-04-04 2,637.63 2,644.53 2,606.34 2,617.93 30.8M
2022-04-01 2,600.58 2,629.25 2,599.89 2,624.92 24.2M
2022-03-31 2,640.19 2,646.25 2,589.93 2,589.93 33.3M
2022-03-30 2,637.25 2,651.74 2,618.60 2,643.44 32.7M
2022-03-29 2,600.07 2,649.36 2,564.10 2,632.54 45.6M
2022-03-28 2,571.62 2,605.02 2,571.62 2,582.88 29.3M
2022-03-25 2,613.39 2,613.39 2,555.34 2,573.90 32.0M
2022-03-24 2,590.16 2,620.72 2,571.46 2,604.25 38.6M
2022-03-23 2,588.56 2,606.45 2,554.09 2,577.19 27.8M
2022-03-22 2,556.08 2,579.83 2,546.98 2,576.23 33.6M
2022-03-21 2,553.24 2,578.90 2,530.47 2,543.32 34.1M
2022-03-18 2,575.79 2,590.10 2,534.42 2,546.75 87.6M
2022-03-17 2,528.27 2,578.26 2,522.79 2,578.26 48.2M
2022-03-16 2,478.26 2,505.80 2,463.77 2,500.46 49.9M
2022-03-15 2,392.87 2,448.30 2,367.01 2,426.72 33.3M
2022-03-14 2,452.00 2,461.97 2,395.17 2,395.17 35.3M
2022-03-11 2,416.47 2,478.96 2,414.22 2,465.18 43.6M
2022-03-10 2,422.37 2,423.42 2,371.76 2,395.58 42.5M
2022-03-09 2,366.76 2,405.28 2,352.25 2,401.00 49.9M
2022-03-08 2,334.87 2,397.38 2,309.44 2,320.96 51.0M
2022-03-07 2,278.05 2,376.68 2,257.69 2,350.62 94.9M
2022-03-04 2,416.80 2,425.44 2,303.13 2,328.33 59.8M
2022-03-03 2,504.39 2,509.72 2,434.70 2,443.10 78.6M
2022-03-02 2,395.23 2,479.28 2,385.98 2,479.28 82.0M
2022-03-01 2,455.73 2,499.25 2,395.24 2,397.80 61.1M
2022-02-28 2,328.80 2,447.33 2,309.45 2,438.92 84.0M
2022-02-25 2,271.75 2,425.60 2,268.34 2,398.99 56.0M
2022-02-24 2,364.56 2,364.56 2,163.58 2,212.67 89.7M
2022-02-23 2,578.27 2,591.54 2,479.84 2,479.84 29.3M
2022-02-22 2,446.52 2,564.37 2,442.88 2,557.98 41.6M
2022-02-21 2,627.69 2,630.74 2,504.89 2,517.76 24.2M
2022-02-18 2,644.99 2,665.13 2,609.15 2,609.15 19.1M
2022-02-17 2,701.22 2,701.22 2,641.48 2,647.67 24.5M
2022-02-16 2,724.53 2,736.44 2,682.81 2,696.23 23.7M
2022-02-15 2,648.90 2,707.88 2,648.90 2,693.57 22.8M
2022-02-14 2,627.95 2,645.95 2,582.18 2,630.50 31.4M
2022-02-11 2,672.01 2,686.44 2,646.86 2,685.27 20.0M
2022-02-10 2,731.28 2,732.47 2,685.32 2,697.80 18.7M
2022-02-09 2,712.21 2,726.93 2,704.64 2,726.93 29.4M
2022-02-08 2,651.10 2,703.13 2,651.10 2,703.13 28.0M
2022-02-07 2,681.79 2,683.15 2,627.12 2,651.37 25.5M
2022-02-04 2,728.13 2,732.24 2,655.46 2,655.46 24.9M
2022-02-03 2,732.11 2,739.64 2,712.65 2,724.31 36.2M
2022-02-02 2,718.66 2,753.01 2,703.60 2,741.54 31.3M
2022-02-01 2,708.19 2,721.19 2,691.07 2,708.10 20.8M
2022-01-31 2,690.98 2,693.99 2,660.74 2,683.76 32.1M
2022-01-28 2,709.12 2,709.12 2,633.40 2,653.21 33.7M
2022-01-27 2,668.34 2,721.12 2,665.48 2,712.87 25.0M
2022-01-26 2,683.12 2,725.65 2,683.12 2,710.00 24.2M
2022-01-25 2,666.62 2,686.63 2,632.26 2,668.27 33.2M
2022-01-24 2,752.06 2,770.83 2,612.07 2,633.53 41.9M
2022-01-21 2,784.42 2,787.96 2,743.65 2,761.65 30.7M
2022-01-20 2,833.44 2,835.90 2,797.14 2,809.53 28.7M
2022-01-19 2,802.30 2,845.49 2,790.63 2,819.48 54.5M
2022-01-18 2,872.10 2,874.93 2,823.01 2,823.01 21.7M
2022-01-17 2,901.57 2,909.67 2,876.43 2,883.54 22.7M
2022-01-14 2,925.84 2,937.52 2,889.57 2,905.15 28.1M
2022-01-13 2,937.15 2,960.53 2,925.61 2,932.95 40.7M
2022-01-12 2,886.26 2,940.16 2,885.46 2,940.16 50.3M
2022-01-11 2,824.33 2,863.46 2,804.67 2,861.47 34.7M
2022-01-10 2,826.54 2,843.10 2,799.89 2,800.51 25.5M
2022-01-07 2,797.26 2,826.90 2,781.60 2,824.96 31.6M
2022-01-05 2,794.00 2,818.64 2,788.07 2,818.64 24.7M
2022-01-04 2,809.98 2,809.98 2,788.92 2,808.14 24.7M
2022-01-03 2,779.66 2,810.45 2,779.66 2,792.31 21.4M