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
2023-12-29 2,925.85 2,934.19 2,895.66 2,907.55 16.3M
2023-12-28 2,951.22 2,955.18 2,925.16 2,925.16 14.7M
2023-12-27 2,927.35 2,951.74 2,921.17 2,943.12 17.5M
2023-12-22 2,912.95 2,924.19 2,905.51 2,916.67 12.0M
2023-12-21 2,903.20 2,925.96 2,898.27 2,920.06 19.9M
2023-12-20 2,932.62 2,958.15 2,913.71 2,920.12 20.4M
2023-12-19 2,898.29 2,945.98 2,895.53 2,925.78 23.0M
2023-12-18 2,883.60 2,904.84 2,877.37 2,898.95 22.3M
2023-12-15 2,878.26 2,936.43 2,870.38 2,879.77 79.2M
2023-12-14 2,880.78 2,888.99 2,866.08 2,873.16 29.2M
2023-12-13 2,842.04 2,863.25 2,835.67 2,851.15 21.9M
2023-12-12 2,887.42 2,887.42 2,837.20 2,847.60 27.2M
2023-12-11 2,879.49 2,888.97 2,861.97 2,871.31 17.7M
2023-12-08 2,855.42 2,875.29 2,854.07 2,864.46 18.4M
2023-12-07 2,856.35 2,856.35 2,818.65 2,842.08 20.6M
2023-12-06 2,867.53 2,891.97 2,857.00 2,869.09 25.5M
2023-12-05 2,834.73 2,880.71 2,827.01 2,859.66 24.0M
2023-12-04 2,834.30 2,858.19 2,827.69 2,836.00 17.1M
2023-12-01 2,763.07 2,838.33 2,754.13 2,837.57 25.8M
2023-11-30 2,758.40 2,776.48 2,751.56 2,752.39 49.9M
2023-11-29 2,771.56 2,771.56 2,738.02 2,760.94 38.3M
2023-11-28 2,733.68 2,777.83 2,732.80 2,775.29 27.8M
2023-11-27 2,760.52 2,760.52 2,719.18 2,735.30 24.5M
2023-11-24 2,753.28 2,765.87 2,741.47 2,754.54 26.8M
2023-11-23 2,768.49 2,782.33 2,748.38 2,749.95 15.9M
2023-11-22 2,766.72 2,772.51 2,751.77 2,769.64 17.7M
2023-11-21 2,777.21 2,794.78 2,748.66 2,766.45 22.6M
2023-11-20 2,755.63 2,797.87 2,748.39 2,775.85 27.9M
2023-11-17 2,732.91 2,752.17 2,721.70 2,749.83 23.0M
2023-11-16 2,736.64 2,759.17 2,721.81 2,735.55 36.9M
2023-11-15 2,767.94 2,791.38 2,728.75 2,734.74 34.8M
2023-11-14 2,639.80 2,759.86 2,634.40 2,753.65 31.2M
2023-11-13 2,648.41 2,664.49 2,626.21 2,626.76 23.6M
2023-11-10 2,666.71 2,674.71 2,631.51 2,638.30 18.8M
2023-11-09 2,645.08 2,676.56 2,627.81 2,676.28 26.5M
2023-11-08 2,665.85 2,674.69 2,630.83 2,638.73 19.8M
2023-11-07 2,673.31 2,697.92 2,654.84 2,669.84 20.3M
2023-11-06 2,691.90 2,710.39 2,678.38 2,690.53 21.9M
2023-11-03 2,656.64 2,691.07 2,650.68 2,679.29 25.5M
2023-11-02 2,671.62 2,674.09 2,632.57 2,652.91 30.8M
2023-10-31 2,613.23 2,661.49 2,610.89 2,637.93 29.8M
2023-10-30 2,600.38 2,626.13 2,596.40 2,614.52 19.2M
2023-10-27 2,614.76 2,619.15 2,582.44 2,585.39 20.4M
2023-10-26 2,544.41 2,612.60 2,536.43 2,607.55 25.9M
2023-10-25 2,543.23 2,589.75 2,530.44 2,581.28 29.3M
2023-10-24 2,509.10 2,551.41 2,509.10 2,532.65 28.8M
2023-10-23 2,498.11 2,507.13 2,479.70 2,485.74 20.3M
2023-10-20 2,503.58 2,519.94 2,485.24 2,495.41 26.9M
2023-10-19 2,559.94 2,565.29 2,519.65 2,523.72 31.1M
2023-10-18 2,596.81 2,625.19 2,577.37 2,580.18 41.6M
2023-10-17 2,555.48 2,645.30 2,555.48 2,610.43 49.4M
2023-10-16 2,505.61 2,580.03 2,491.29 2,556.05 66.0M
2023-10-13 2,416.87 2,455.34 2,414.01 2,441.41 31.4M
2023-10-12 2,447.35 2,451.08 2,419.01 2,423.02 39.5M
2023-10-11 2,424.11 2,453.74 2,415.49 2,441.67 47.0M
2023-10-10 2,379.24 2,426.50 2,375.09 2,419.90 33.2M
2023-10-09 2,305.10 2,371.15 2,294.77 2,359.01 27.2M
2023-10-06 2,297.68 2,333.82 2,289.22 2,312.18 42.6M
2023-10-05 2,340.17 2,342.41 2,305.46 2,305.46 23.4M
2023-10-04 2,284.68 2,351.35 2,279.91 2,326.45 28.6M
2023-10-03 2,312.98 2,326.48 2,295.21 2,305.13 28.0M
2023-10-02 2,373.24 2,374.00 2,320.39 2,320.39 20.0M
2023-09-29 2,348.93 2,385.59 2,348.93 2,372.68 26.6M
2023-09-28 2,353.29 2,353.48 2,320.17 2,334.30 35.3M
2023-09-27 2,382.96 2,389.70 2,351.88 2,351.88 15.6M
2023-09-26 2,373.59 2,394.62 2,351.78 2,385.65 18.3M
2023-09-25 2,408.81 2,420.87 2,373.90 2,382.53 19.0M
2023-09-22 2,414.29 2,423.14 2,397.81 2,412.09 19.9M
2023-09-21 2,428.12 2,428.12 2,400.78 2,415.81 16.5M
2023-09-20 2,399.63 2,454.06 2,399.54 2,449.93 22.3M
2023-09-19 2,412.88 2,420.07 2,384.21 2,392.86 19.1M
2023-09-18 2,445.10 2,451.42 2,404.52 2,407.13 18.6M
2023-09-15 2,446.73 2,461.77 2,442.12 2,445.13 50.6M
2023-09-14 2,423.88 2,437.62 2,413.16 2,437.62 23.7M
2023-09-13 2,406.93 2,420.41 2,397.60 2,412.93 23.4M
2023-09-12 2,410.94 2,417.66 2,394.65 2,411.71 23.7M
2023-09-11 2,429.65 2,433.74 2,397.94 2,404.88 19.0M
2023-09-08 2,399.80 2,410.16 2,382.73 2,407.50 19.0M
2023-09-07 2,405.77 2,425.48 2,362.33 2,383.22 28.7M
2023-09-06 2,463.19 2,471.67 2,400.53 2,420.42 40.5M
2023-09-05 2,500.56 2,525.38 2,477.52 2,479.88 19.4M
2023-09-04 2,539.06 2,550.22 2,501.49 2,503.55 24.6M
2023-09-01 2,509.42 2,542.34 2,505.30 2,536.50 25.6M
2023-08-31 2,537.01 2,545.18 2,511.72 2,511.93 36.4M
2023-08-30 2,533.60 2,544.34 2,521.27 2,538.28 11.6M
2023-08-29 2,528.40 2,539.68 2,514.91 2,528.59 27.5M
2023-08-28 2,494.21 2,526.45 2,478.40 2,523.86 20.0M
2023-08-25 2,462.61 2,497.25 2,460.72 2,477.56 22.3M
2023-08-24 2,514.60 2,525.90 2,487.79 2,490.36 15.8M
2023-08-23 2,498.92 2,502.92 2,466.60 2,496.54 21.7M
2023-08-22 2,510.36 2,516.49 2,486.04 2,491.41 23.1M
2023-08-21 2,496.34 2,509.09 2,482.95 2,496.56 20.6M
2023-08-18 2,487.46 2,502.53 2,476.93 2,498.73 21.4M
2023-08-17 2,528.91 2,542.71 2,491.37 2,506.01 18.6M
2023-08-16 2,566.10 2,567.99 2,525.72 2,531.47 28.4M
2023-08-14 2,588.55 2,605.25 2,578.50 2,583.82 13.7M
2023-08-11 2,618.68 2,621.53 2,595.03 2,606.40 17.5M
2023-08-10 2,600.83 2,648.56 2,600.83 2,633.02 25.6M
2023-08-09 2,608.26 2,618.73 2,585.29 2,593.76 26.5M
2023-08-08 2,637.48 2,637.48 2,594.77 2,602.91 20.7M
2023-08-07 2,665.88 2,669.43 2,644.11 2,651.74 16.6M
2023-08-04 2,662.40 2,676.30 2,653.87 2,672.22 13.6M
2023-08-03 2,636.70 2,643.21 2,614.60 2,639.54 17.0M
2023-08-02 2,668.51 2,670.53 2,641.67 2,641.67 20.0M
2023-08-01 2,703.61 2,703.61 2,679.63 2,697.22 19.6M
2023-07-31 2,701.55 2,711.26 2,693.40 2,703.06 26.7M
2023-07-28 2,687.40 2,700.96 2,675.31 2,696.33 18.0M
2023-07-27 2,680.73 2,702.68 2,671.89 2,696.07 21.4M
2023-07-26 2,694.76 2,696.84 2,658.06 2,668.18 14.0M
2023-07-25 2,684.28 2,696.91 2,671.18 2,691.40 17.2M
2023-07-24 2,661.43 2,684.93 2,661.43 2,679.13 17.5M
2023-07-21 2,662.43 2,664.98 2,642.91 2,657.12 18.6M
2023-07-20 2,664.86 2,682.31 2,654.53 2,659.98 20.6M
2023-07-19 2,676.68 2,687.69 2,661.13 2,674.69 26.2M
2023-07-18 2,644.18 2,668.35 2,635.59 2,668.35 33.6M
2023-07-17 2,608.24 2,652.55 2,608.24 2,640.07 69.9M
2023-07-14 2,593.91 2,632.66 2,590.47 2,615.50 17.3M
2023-07-13 2,596.70 2,616.05 2,590.06 2,600.46 21.2M
2023-07-12 2,532.40 2,596.16 2,531.29 2,596.14 24.0M
2023-07-11 2,524.94 2,528.33 2,510.45 2,521.66 17.5M
2023-07-10 2,489.12 2,508.69 2,482.58 2,506.96 12.9M
2023-07-07 2,473.12 2,502.84 2,471.03 2,501.23 21.4M
2023-07-06 2,459.25 2,490.44 2,447.37 2,475.66 27.0M
2023-07-05 2,520.87 2,521.69 2,478.61 2,478.75 20.5M
2023-07-04 2,556.33 2,556.33 2,526.85 2,528.91 14.7M
2023-07-03 2,535.26 2,559.45 2,528.40 2,556.33 18.5M
2023-06-30 2,542.44 2,544.03 2,513.04 2,534.38 20.4M
2023-06-29 2,519.19 2,539.75 2,514.99 2,534.19 20.8M
2023-06-28 2,523.83 2,537.36 2,494.80 2,513.97 20.6M
2023-06-27 2,548.29 2,554.80 2,488.07 2,504.92 18.8M
2023-06-26 2,506.46 2,546.48 2,488.32 2,538.25 15.5M
2023-06-23 2,530.89 2,541.73 2,496.14 2,498.00 17.6M
2023-06-22 2,540.06 2,557.93 2,522.66 2,544.72 15.9M
2023-06-21 2,536.82 2,556.16 2,526.30 2,543.94 18.4M
2023-06-20 2,551.35 2,561.85 2,528.15 2,532.09 17.7M
2023-06-19 2,573.92 2,595.33 2,553.33 2,553.62 19.6M
2023-06-16 2,577.60 2,610.52 2,573.46 2,581.14 75.6M
2023-06-15 2,539.63 2,571.26 2,519.87 2,570.19 35.3M
2023-06-14 2,486.23 2,548.97 2,484.08 2,541.84 36.6M
2023-06-13 2,522.22 2,522.22 2,477.36 2,480.27 34.7M
2023-06-12 2,517.26 2,534.62 2,501.68 2,504.82 20.5M
2023-06-09 2,515.66 2,527.40 2,501.62 2,513.56 21.7M
2023-06-07 2,512.78 2,518.62 2,486.06 2,495.91 23.0M
2023-06-06 2,479.40 2,525.01 2,475.89 2,517.70 34.0M
2023-06-05 2,488.34 2,517.40 2,468.11 2,479.02 22.1M
2023-06-02 2,417.24 2,476.23 2,414.75 2,476.23 26.7M
2023-06-01 2,347.27 2,393.30 2,339.61 2,390.19 20.1M
2023-05-31 2,369.10 2,369.10 2,323.39 2,328.02 63.2M
2023-05-30 2,421.66 2,421.66 2,389.46 2,390.75 21.1M
2023-05-29 2,449.33 2,449.33 2,427.59 2,432.45 10.1M
2023-05-26 2,393.74 2,437.87 2,385.97 2,435.55 20.0M
2023-05-25 2,413.16 2,413.16 2,378.28 2,386.99 24.2M
2023-05-24 2,445.97 2,452.45 2,402.87 2,405.84 25.2M
2023-05-23 2,465.34 2,491.35 2,460.32 2,463.97 19.9M
2023-05-22 2,448.11 2,473.11 2,438.08 2,464.94 27.4M
2023-05-19 2,397.19 2,447.96 2,394.56 2,447.71 25.6M
2023-05-18 2,396.70 2,404.28 2,377.17 2,384.29 21.9M
2023-05-17 2,392.14 2,394.74 2,376.08 2,378.09 26.0M
2023-05-16 2,385.70 2,414.65 2,380.75 2,400.76 17.8M
2023-05-15 2,406.16 2,413.90 2,381.33 2,391.22 24.9M
2023-05-12 2,374.13 2,404.17 2,365.83 2,390.37 30.3M
2023-05-11 2,384.96 2,397.78 2,361.53 2,366.83 25.4M
2023-05-10 2,375.69 2,409.88 2,359.35 2,383.81 33.9M
2023-05-09 2,365.94 2,369.04 2,348.70 2,367.96 16.8M
2023-05-08 2,363.95 2,386.26 2,357.70 2,372.00 20.5M
2023-05-05 2,331.11 2,357.62 2,322.39 2,354.74 17.4M
2023-05-04 2,360.61 2,376.90 2,314.79 2,319.32 27.3M
2023-05-02 2,368.73 2,401.51 2,360.04 2,360.04 20.0M
2023-04-28 2,402.75 2,402.75 2,358.71 2,364.86 21.8M
2023-04-27 2,329.06 2,398.31 2,329.06 2,394.30 20.9M
2023-04-26 2,322.52 2,338.82 2,300.55 2,320.22 22.4M
2023-04-25 2,344.63 2,351.23 2,323.08 2,325.98 18.9M
2023-04-24 2,335.45 2,361.78 2,323.07 2,351.72 15.4M
2023-04-21 2,335.49 2,346.32 2,321.61 2,342.22 19.3M
2023-04-20 2,337.82 2,375.24 2,337.82 2,357.81 26.4M
2023-04-19 2,328.88 2,343.70 2,307.54 2,337.64 19.3M
2023-04-18 2,300.96 2,354.68 2,293.04 2,337.59 23.5M
2023-04-17 2,293.39 2,301.20 2,285.00 2,295.63 21.9M
2023-04-14 2,280.96 2,297.84 2,273.30 2,284.55 28.3M
2023-04-13 2,233.24 2,274.87 2,229.36 2,268.44 31.9M
2023-04-12 2,195.25 2,243.32 2,186.62 2,238.54 28.6M
2023-04-11 2,178.89 2,204.45 2,167.44 2,197.80 23.5M
2023-04-06 2,170.80 2,175.43 2,155.88 2,162.16 11.1M
2023-04-05 2,188.76 2,188.76 2,159.89 2,164.17 19.6M
2023-04-04 2,199.56 2,212.64 2,182.23 2,185.21 16.4M
2023-04-03 2,179.43 2,210.75 2,176.95 2,186.65 22.5M
2023-03-31 2,189.16 2,190.39 2,163.38 2,169.49 25.4M
2023-03-30 2,120.50 2,174.57 2,120.50 2,174.54 37.6M
2023-03-29 2,101.51 2,108.30 2,075.21 2,105.21 25.9M
2023-03-28 2,090.23 2,106.89 2,076.92 2,085.49 22.7M
2023-03-27 2,074.92 2,083.74 2,050.17 2,074.11 14.8M
2023-03-24 2,088.18 2,088.18 2,044.30 2,055.14 23.0M
2023-03-23 2,095.86 2,107.09 2,068.02 2,098.02 16.6M
2023-03-22 2,111.28 2,131.39 2,098.02 2,100.41 22.0M
2023-03-21 2,095.11 2,121.59 2,089.40 2,115.40 29.7M
2023-03-20 2,036.14 2,081.33 2,005.61 2,078.08 27.9M
2023-03-17 2,123.98 2,131.40 2,058.29 2,067.29 52.8M
2023-03-16 2,123.71 2,126.13 2,057.09 2,103.69 36.9M
2023-03-15 2,162.79 2,174.28 2,095.29 2,101.55 29.3M
2023-03-14 2,159.72 2,176.95 2,139.32 2,160.03 24.0M
2023-03-13 2,226.97 2,226.97 2,132.83 2,157.25 30.3M
2023-03-10 2,218.17 2,223.81 2,194.91 2,211.30 26.3M
2023-03-09 2,281.49 2,281.49 2,257.87 2,257.87 17.7M
2023-03-08 2,266.32 2,288.21 2,261.69 2,283.97 21.4M
2023-03-07 2,289.88 2,309.48 2,274.38 2,274.71 20.9M
2023-03-06 2,270.15 2,302.62 2,266.73 2,296.09 19.6M
2023-03-03 2,236.83 2,255.11 2,230.20 2,255.11 19.6M
2023-03-02 2,261.65 2,261.65 2,221.83 2,225.94 24.0M
2023-03-01 2,273.31 2,289.01 2,263.10 2,274.04 21.0M
2023-02-28 2,226.18 2,264.90 2,223.97 2,264.90 32.3M
2023-02-27 2,227.23 2,244.80 2,218.41 2,235.69 11.7M
2023-02-24 2,236.87 2,247.24 2,213.13 2,219.67 15.0M
2023-02-23 2,213.74 2,241.14 2,212.19 2,239.03 17.7M
2023-02-22 2,236.28 2,237.82 2,194.63 2,206.73 24.1M
2023-02-21 2,264.50 2,270.22 2,229.09 2,243.00 17.5M
2023-02-20 2,292.11 2,292.11 2,267.05 2,274.24 11.9M
2023-02-17 2,275.17 2,296.46 2,270.99 2,287.18 17.4M
2023-02-16 2,309.50 2,314.80 2,265.15 2,295.27 29.7M
2023-02-15 2,269.76 2,299.12 2,266.93 2,297.36 14.8M
2023-02-14 2,285.39 2,293.83 2,264.18 2,276.35 17.8M
2023-02-13 2,287.92 2,287.92 2,259.56 2,276.92 18.2M
2023-02-10 2,314.77 2,317.97 2,261.39 2,271.21 27.0M
2023-02-09 2,328.45 2,352.23 2,324.78 2,332.64 16.3M
2023-02-08 2,320.48 2,329.55 2,311.39 2,316.71 17.2M
2023-02-07 2,303.90 2,305.44 2,284.13 2,297.89 17.9M
2023-02-06 2,331.87 2,334.99 2,290.12 2,291.28 20.3M
2023-02-03 2,335.58 2,355.34 2,329.58 2,341.89 25.1M
2023-02-02 2,337.33 2,357.14 2,313.72 2,338.15 31.9M
2023-02-01 2,336.16 2,346.84 2,299.79 2,299.79 35.8M
2023-01-31 2,302.17 2,341.27 2,297.59 2,337.41 35.1M
2023-01-30 2,323.77 2,325.17 2,302.34 2,311.24 20.8M
2023-01-27 2,345.94 2,357.33 2,336.32 2,337.82 20.5M
2023-01-26 2,340.67 2,351.49 2,317.02 2,341.63 21.6M
2023-01-25 2,328.42 2,332.42 2,303.75 2,310.85 28.8M
2023-01-24 2,373.82 2,387.80 2,346.83 2,352.86 29.6M
2023-01-23 2,340.59 2,365.02 2,333.10 2,358.53 26.9M
2023-01-20 2,330.90 2,331.24 2,306.98 2,322.48 25.5M
2023-01-19 2,320.42 2,333.43 2,293.47 2,319.00 37.3M
2023-01-18 2,343.77 2,365.67 2,326.77 2,346.05 40.0M
2023-01-17 2,367.43 2,370.78 2,331.41 2,337.62 24.6M
2023-01-16 2,363.36 2,383.61 2,336.47 2,372.07 22.2M
2023-01-13 2,374.76 2,381.20 2,347.93 2,363.06 22.3M
2023-01-12 2,363.29 2,395.97 2,357.47 2,370.81 44.0M
2023-01-11 2,386.49 2,402.03 2,349.41 2,351.27 39.2M
2023-01-10 2,332.15 2,385.19 2,326.54 2,383.09 33.2M
2023-01-09 2,319.64 2,352.08 2,314.72 2,352.08 43.7M
2023-01-05 2,265.75 2,318.00 2,264.05 2,284.17 38.3M
2023-01-04 2,240.84 2,277.17 2,236.89 2,275.91 30.1M
2023-01-03 2,197.34 2,248.69 2,192.92 2,235.29 33.1M
2023-01-02 2,190.81 2,211.95 2,183.21 2,190.19 10.2M