mWIG40TR (MWIG40TR)

MWIG40TR
🏛️ Polonia →
12,089.00
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:00 12,050.86 12,050.86 11,987.79 12,015.30 0.0K
09:05 12,015.00 12,031.59 12,008.15 12,030.87 0.0K
09:10 12,016.69 12,025.43 12,009.46 12,015.15 0.0K
09:15 12,013.68 12,013.68 11,997.93 12,000.22 0.0K
09:20 11,999.56 12,007.18 11,989.70 12,007.18 0.0K
09:25 12,010.74 12,024.76 11,999.99 12,024.76 0.0K
09:30 12,024.07 12,039.30 12,019.09 12,038.43 0.0K
09:35 12,040.54 12,048.69 12,039.08 12,042.48 0.0K
09:40 12,042.06 12,043.45 12,032.90 12,043.00 0.0K
09:45 12,044.34 12,058.16 12,044.34 12,051.93 0.0K
09:50 12,052.80 12,054.77 12,041.78 12,042.45 0.0K
09:55 12,043.99 12,045.79 12,037.61 12,043.79 0.0K
10:00 12,043.83 12,049.21 12,037.42 12,048.06 0.0K
10:05 12,048.29 12,057.21 12,046.76 12,052.14 0.0K
10:10 12,056.53 12,063.89 12,056.10 12,059.71 0.0K
10:15 12,059.25 12,060.27 12,052.05 12,052.79 0.0K
10:20 12,052.84 12,052.84 12,045.58 12,049.16 0.0K
10:25 12,048.87 12,054.56 12,048.23 12,053.74 0.0K
10:30 12,052.58 12,057.53 12,052.58 12,057.53 0.0K
10:35 12,058.95 12,058.95 12,044.77 12,044.91 0.0K
10:40 12,045.08 12,046.37 12,031.44 12,031.44 0.0K
10:45 12,031.15 12,038.15 12,030.26 12,036.29 0.0K
10:50 12,039.20 12,045.22 12,037.58 12,040.98 0.0K
10:55 12,041.34 12,048.86 12,035.93 12,036.35 0.0K
11:00 12,035.88 12,036.76 12,032.46 12,033.55 0.0K
11:05 12,031.69 12,034.40 12,031.21 12,031.83 0.0K
11:10 12,032.77 12,032.77 12,025.67 12,030.76 0.0K
11:15 12,030.32 12,031.41 12,021.48 12,022.28 0.0K
11:20 12,021.38 12,033.35 12,018.70 12,027.33 0.0K
11:25 12,026.79 12,029.52 12,018.77 12,018.77 0.0K
11:30 12,018.77 12,022.46 12,017.92 12,019.51 0.0K
11:35 12,018.57 12,024.48 12,015.36 12,022.47 0.0K
11:40 12,022.87 12,024.94 12,021.70 12,023.01 0.0K
11:45 12,024.58 12,026.21 12,017.06 12,018.88 0.0K
11:50 12,019.97 12,024.16 12,019.17 12,023.27 0.0K
11:55 12,024.59 12,024.94 12,020.55 12,024.12 0.0K
12:00 12,024.29 12,027.07 12,021.26 12,025.27 0.0K
12:05 12,025.06 12,030.09 12,024.47 12,030.09 0.0K
12:10 12,030.14 12,030.14 12,018.49 12,021.09 0.0K
12:15 12,020.71 12,026.39 12,017.81 12,021.20 0.0K
12:20 12,031.17 12,035.18 12,030.00 12,035.18 0.0K
12:25 12,035.55 12,038.53 12,035.40 12,036.16 0.0K
12:30 12,036.09 12,036.32 12,026.62 12,030.02 0.0K
12:35 12,029.78 12,031.67 12,026.99 12,030.60 0.0K
12:40 12,030.83 12,031.47 12,013.04 12,013.82 0.0K
12:45 12,014.17 12,020.82 12,011.55 12,015.09 0.0K
12:50 12,014.91 12,022.98 12,014.30 12,022.39 0.0K
12:55 12,022.16 12,031.93 12,022.16 12,027.21 0.0K
13:00 12,026.82 12,026.82 12,017.13 12,020.95 0.0K
13:05 12,022.71 12,024.46 12,019.78 12,024.46 0.0K
13:10 12,024.18 12,027.85 12,022.35 12,027.73 0.0K
13:15 12,028.85 12,029.06 12,025.80 12,025.80 0.0K
13:20 12,025.95 12,026.85 12,023.33 12,026.85 0.0K
13:25 12,028.50 12,028.50 12,023.72 12,023.97 0.0K
13:30 12,023.46 12,026.15 12,023.46 12,023.57 0.0K
13:35 12,023.25 12,024.27 12,012.17 12,019.31 0.0K
13:40 12,018.64 12,024.66 12,016.83 12,021.53 0.0K
13:45 12,021.36 12,026.15 12,021.36 12,024.90 0.0K
13:50 12,025.44 12,028.96 12,021.45 12,026.04 0.0K
13:55 12,025.77 12,032.30 12,025.77 12,032.30 0.0K
14:00 12,032.57 12,032.57 12,028.20 12,030.49 0.0K
14:05 12,030.49 12,032.99 12,029.23 12,032.99 0.0K
14:10 12,033.45 12,034.26 12,031.95 12,032.52 0.0K
14:15 12,033.10 12,036.49 12,030.99 12,035.56 0.0K
14:20 12,035.04 12,041.55 12,035.04 12,037.87 0.0K
14:25 12,038.31 12,042.47 12,038.31 12,039.50 0.0K
14:30 12,040.44 12,043.34 12,038.27 12,038.32 0.0K
14:35 12,038.46 12,045.04 12,034.39 12,045.04 0.0K
14:40 12,044.71 12,045.94 12,037.60 12,042.99 0.0K
14:45 12,042.96 12,044.67 12,039.54 12,039.54 0.0K
14:50 12,040.18 12,040.18 12,033.06 12,036.16 0.0K
14:55 12,034.82 12,035.41 12,030.56 12,032.22 0.0K
15:00 12,033.77 12,037.48 12,016.22 12,016.22 0.0K
15:05 12,015.94 12,025.92 12,015.02 12,025.92 0.0K
15:10 12,026.72 12,028.92 12,021.72 12,023.49 0.0K
15:15 12,008.42 12,024.75 12,008.42 12,014.23 0.0K
15:20 12,015.29 12,018.63 12,012.65 12,013.89 0.0K
15:25 12,013.58 12,017.28 12,013.47 12,017.28 0.0K
15:30 12,016.74 12,019.55 12,012.87 12,012.87 0.0K
15:35 12,017.98 12,025.26 12,016.64 12,025.26 0.0K
15:40 12,025.06 12,031.92 12,025.06 12,030.69 0.0K
15:45 12,032.12 12,032.12 12,024.67 12,032.03 0.0K
15:50 12,031.89 12,035.94 12,028.38 12,032.05 0.0K
15:55 12,032.09 12,032.09 12,019.02 12,025.22 0.0K
16:00 12,024.98 12,031.07 12,023.10 12,023.10 0.0K
16:05 12,020.75 12,033.29 12,019.51 12,031.19 0.0K
16:10 12,031.92 12,037.21 12,025.25 12,032.13 0.0K
16:15 12,036.15 12,039.06 12,030.12 12,030.12 0.0K
16:20 12,029.93 12,045.85 12,029.93 12,045.85 0.0K
16:25 12,049.62 12,049.62 12,044.27 12,046.78 0.0K
16:30 12,045.42 12,049.21 12,041.59 12,049.21 0.0K
16:35 12,049.82 12,054.88 12,046.45 12,054.27 0.0K
16:40 12,052.53 12,059.83 12,051.52 12,059.81 0.0K
16:45 12,061.16 12,065.22 12,052.85 12,052.85 0.0K
16:50 12,050.97 12,050.97 12,050.97 12,050.97 0.0K
16:55 12,050.97 12,050.97 12,050.97 12,050.97 0.0K
17:00 12,050.97 12,089.00 12,050.97 12,089.00 0.0K
17:05 12,089.00 12,089.00 12,089.00 12,089.00 0.0K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12,050.86 12,089.00 11,987.79 12,089.00 0.0M
2025-09-25 12,153.58 12,154.78 12,004.70 12,048.25 0.0M
2025-09-24 12,134.12 12,169.02 12,046.20 12,106.86 0.0M
2025-09-23 12,113.68 12,204.09 12,113.68 12,145.47 0.0M
2025-09-22 12,204.39 12,204.39 12,008.86 12,087.60 0.0M
2025-09-19 12,191.78 12,237.39 12,056.97 12,122.68 0.0M
2025-09-18 12,166.80 12,221.00 12,139.35 12,171.05 0.0M
2025-09-17 12,297.72 12,297.72 12,119.59 12,155.44 0.0M
2025-09-16 12,450.51 12,456.07 12,247.21 12,247.21 0.0M
2025-09-15 12,275.98 12,419.47 12,275.98 12,386.94 0.0M
2025-09-12 12,339.69 12,369.79 12,219.45 12,235.58 0.0M
2025-09-11 12,293.04 12,353.75 12,228.72 12,348.91 0.0M
2025-09-10 12,313.97 12,316.18 12,100.93 12,248.52 0.0M
2025-09-09 12,537.13 12,549.77 12,316.06 12,369.29 0.0M
2025-09-08 12,364.57 12,503.60 12,362.27 12,499.53 0.0M
2025-09-05 12,299.72 12,427.65 12,284.14 12,313.10 0.0M
2025-09-04 12,078.60 12,234.99 12,027.02 12,227.20 0.0M
2025-09-03 11,971.85 12,050.35 11,941.78 12,007.42 0.0M
2025-09-02 12,040.26 12,047.77 11,792.95 11,904.21 0.0M
2025-09-01 12,119.02 12,187.21 11,884.27 11,959.07 0.0M
2025-08-29 12,258.16 12,260.02 12,053.17 12,083.40 0.0M
2025-08-28 12,336.00 12,336.00 12,182.02 12,250.05 0.0M
2025-08-27 12,417.80 12,461.19 12,218.02 12,279.41 0.0M
2025-08-26 12,475.35 12,479.60 12,364.61 12,421.98 0.0M
2025-08-25 12,419.80 12,475.94 12,371.93 12,457.15 0.0M
2025-08-22 12,601.43 12,663.08 12,332.48 12,357.55 0.0M
2025-08-21 12,659.30 12,718.35 12,618.19 12,718.35 0.0M
2025-08-20 12,677.22 12,677.22 12,567.88 12,625.60 0.0M
2025-08-19 12,540.86 12,695.05 12,537.66 12,695.05 0.0M
2025-08-18 12,401.51 12,514.39 12,345.24 12,514.39 0.0M
2025-08-14 12,500.94 12,500.94 12,272.33 12,404.61 0.0M
2025-08-13 12,554.97 12,658.17 12,445.21 12,491.44 0.0M
2025-08-12 12,556.38 12,583.88 12,442.32 12,558.16 0.0M
2025-08-11 12,607.73 12,659.52 12,503.55 12,530.53 0.0M
2025-08-08 12,669.45 12,692.23 12,518.08 12,596.28 0.0M
2025-08-07 12,467.26 12,696.53 12,436.11 12,666.60 0.0M
2025-08-06 12,356.21 12,464.04 12,328.15 12,464.04 0.0M
2025-08-05 12,344.00 12,371.92 12,281.86 12,291.66 0.0M
2025-08-04 12,190.66 12,293.44 12,102.91 12,293.44 0.0M
2025-08-01 12,363.72 12,363.72 12,165.47 12,187.18 0.0M
2025-07-31 12,506.68 12,536.14 12,368.95 12,410.88 0.0M
2025-07-30 12,451.37 12,495.13 12,392.79 12,495.13 0.0M
2025-07-29 12,417.99 12,487.49 12,362.20 12,477.73 0.0M
2025-07-28 12,635.09 12,643.90 12,395.94 12,415.15 0.0M
2025-07-25 12,556.80 12,578.44 12,496.52 12,571.08 0.0M
2025-07-24 12,522.44 12,581.26 12,476.34 12,581.26 0.0M
2025-07-23 12,488.16 12,545.42 12,446.02 12,494.32 0.0M
2025-07-22 12,461.20 12,471.74 12,402.59 12,445.63 0.0M
2025-07-21 12,584.60 12,589.15 12,423.59 12,482.93 0.0M
2025-07-18 12,476.31 12,572.87 12,475.49 12,534.24 0.0M
2025-07-17 12,346.14 12,420.67 12,279.23 12,420.67 0.0M
2025-07-16 12,317.30 12,337.44 12,248.70 12,304.61 0.0M
2025-07-15 12,255.64 12,354.50 12,221.92 12,297.68 0.0M
2025-07-14 12,271.04 12,274.35 12,172.76 12,239.03 0.0M
2025-07-11 12,323.72 12,331.95 12,208.61 12,238.63 0.0M
2025-07-10 12,416.80 12,437.42 12,232.99 12,283.13 0.0M
2025-07-09 12,412.34 12,447.52 12,336.89 12,406.48 0.0M
2025-07-08 12,484.48 12,516.43 12,370.68 12,370.68 0.0M
2025-07-07 12,457.98 12,500.22 12,394.54 12,486.05 0.0M
2025-07-04 12,518.77 12,541.29 12,428.82 12,459.33 0.0M
2025-07-03 12,367.17 12,515.39 12,365.47 12,501.19 0.0M
2025-07-02 12,362.24 12,381.63 12,280.72 12,318.77 0.0M
2025-07-01 12,295.30 12,397.21 12,281.04 12,309.81 0.0M
2025-06-30 12,245.97 12,316.89 12,235.45 12,288.45 0.0M
2025-06-27 12,178.29 12,185.01 12,087.98 12,185.01 0.0M
2025-06-26 11,926.16 12,142.09 11,924.25 12,142.09 0.0M
2025-06-25 11,831.21 11,930.37 11,831.21 11,892.97 0.0M
2025-06-24 11,660.29 11,861.76 11,660.29 11,816.48 0.0M
2025-06-23 11,603.53 11,667.52 11,492.05 11,554.66 0.0M
2025-06-20 11,648.50 11,742.81 11,607.56 11,655.83 0.0M
2025-06-18 11,689.02 11,750.44 11,619.88 11,663.56 0.0M
2025-06-17 11,611.72 11,659.15 11,523.16 11,659.15 0.0M
2025-06-16 11,648.80 11,703.30 11,577.77 11,588.77 0.0M
2025-06-13 11,646.62 11,701.00 11,549.87 11,565.07 0.0M
2025-06-12 11,762.42 11,838.74 11,644.40 11,714.80 0.0M
2025-06-11 11,839.22 11,840.19 11,754.39 11,797.08 0.0M
2025-06-10 11,764.36 11,902.56 11,742.06 11,797.00 0.0M
2025-06-09 11,673.66 11,747.29 11,636.05 11,734.73 0.0M
2025-06-06 11,683.09 11,685.02 11,452.29 11,604.76 0.0M
2025-06-05 11,788.07 11,791.40 11,624.43 11,648.98 0.0M
2025-06-04 11,647.90 11,772.03 11,632.21 11,772.03 0.0M
2025-06-03 11,805.45 11,827.32 11,576.78 11,607.09 0.0M
2025-06-02 11,621.00 11,803.75 11,600.97 11,747.48 0.0M
2025-05-30 11,890.23 11,905.01 11,744.61 11,827.52 0.0M
2025-05-29 12,260.40 12,266.36 11,889.80 11,889.80 0.0M
2025-05-28 12,087.40 12,282.73 12,074.71 12,205.64 0.0M
2025-05-27 11,995.90 12,068.02 11,962.25 12,048.17 0.0M
2025-05-26 11,914.69 12,000.36 11,908.06 11,976.18 0.0M
2025-05-23 11,953.75 11,989.61 11,640.74 11,817.19 0.0M
2025-05-22 12,016.61 12,042.58 11,923.25 11,939.07 0.0M
2025-05-21 12,081.63 12,101.86 11,988.68 12,049.86 0.0M
2025-05-20 12,097.10 12,177.26 12,032.90 12,076.07 0.0M
2025-05-19 12,154.98 12,176.25 11,999.87 12,100.68 0.0M
2025-05-16 12,208.06 12,309.87 12,160.95 12,201.51 0.0M
2025-05-15 12,186.30 12,227.05 12,142.72 12,184.18 0.0M
2025-05-14 12,337.05 12,394.62 12,213.30 12,239.77 0.0M
2025-05-13 12,146.67 12,285.00 12,143.76 12,280.17 0.0M
2025-05-12 12,107.00 12,140.65 12,057.77 12,097.25 0.0M
2025-05-09 11,883.70 12,032.40 11,881.61 12,014.72 0.0M
2025-05-08 11,800.08 11,936.44 11,795.14 11,856.44 0.0M
2025-05-07 11,600.56 11,809.80 11,599.44 11,794.12 0.0M
2025-05-06 11,693.25 11,703.80 11,472.53 11,602.32 0.0M
2025-05-05 11,732.66 11,737.02 11,629.90 11,697.72 0.0M
2025-05-02 11,553.51 11,750.29 11,550.80 11,750.29 0.0M
2025-04-30 11,567.22 11,628.07 11,420.96 11,485.97 0.0M
2025-04-29 11,538.51 11,594.89 11,514.26 11,571.16 0.0M
2025-04-28 11,490.20 11,559.25 11,483.91 11,503.18 0.0M
2025-04-25 11,470.15 11,514.31 11,451.22 11,499.05 0.0M
2025-04-24 11,353.65 11,433.85 11,288.04 11,433.85 0.0M
2025-04-23 11,236.70 11,394.07 11,201.44 11,394.07 0.0M
2025-04-22 10,955.26 11,194.62 10,954.56 11,180.32 0.0M
2025-04-17 10,857.27 10,985.66 10,839.66 10,977.95 0.0M
2025-04-16 10,755.05 10,875.54 10,726.93 10,841.27 0.0M
2025-04-15 10,792.40 10,936.87 10,711.12 10,824.30 0.0M
2025-04-14 10,626.86 10,777.49 10,626.86 10,777.49 0.0M
2025-04-11 10,480.28 10,573.97 10,451.69 10,507.07 0.0M
2025-04-10 10,505.62 10,748.79 10,359.57 10,475.58 0.0M
2025-04-09 10,249.41 10,390.63 10,157.36 10,237.05 0.0M
2025-04-08 10,342.09 10,478.69 10,207.22 10,456.60 0.0M
2025-04-07 10,006.24 10,251.80 9,553.20 10,137.57 0.0M
2025-04-04 10,675.70 10,733.68 10,259.79 10,264.80 0.0M
2025-04-03 10,949.40 11,004.80 10,802.93 10,809.09 0.0M
2025-04-02 11,020.60 11,072.89 10,971.42 11,061.24 0.0M
2025-04-01 10,894.25 11,008.83 10,894.25 11,008.83 0.0M
2025-03-31 10,992.37 10,992.37 10,791.86 10,855.02 0.0M
2025-03-28 11,051.15 11,074.79 10,994.41 11,012.53 0.0M
2025-03-27 11,071.32 11,076.80 10,980.65 11,051.41 0.0M
2025-03-26 11,167.52 11,202.56 11,041.68 11,097.34 0.0M
2025-03-25 11,016.79 11,189.54 11,015.38 11,149.49 0.0M
2025-03-24 10,870.72 10,996.12 10,856.69 10,970.56 0.0M
2025-03-21 10,822.51 10,835.47 10,709.23 10,833.67 0.0M
2025-03-20 10,949.02 10,984.25 10,792.69 10,844.24 0.0M
2025-03-19 10,855.26 10,932.83 10,800.53 10,913.59 0.0M
2025-03-18 10,825.67 10,928.51 10,825.67 10,870.68 0.0M
2025-03-17 10,643.98 10,792.15 10,629.44 10,792.15 0.0M
2025-03-14 10,455.75 10,632.28 10,450.09 10,615.44 0.0M
2025-03-13 10,428.57 10,467.32 10,350.41 10,450.92 0.0M
2025-03-12 10,298.25 10,402.92 10,287.03 10,402.92 0.0M
2025-03-11 10,297.83 10,345.88 10,240.54 10,240.54 0.0M
2025-03-10 10,344.19 10,344.19 10,218.34 10,275.09 0.0M
2025-03-07 10,249.29 10,318.31 10,184.57 10,317.59 0.0M
2025-03-06 10,236.15 10,284.86 10,181.72 10,273.61 0.0M
2025-03-05 10,113.04 10,230.94 10,113.04 10,183.59 0.0M
2025-03-04 10,241.51 10,241.51 9,981.72 9,990.96 0.0M
2025-03-03 10,321.44 10,335.35 10,195.79 10,293.72 0.0M
2025-02-28 10,281.07 10,336.43 10,250.14 10,305.79 0.0M
2025-02-27 10,434.42 10,460.02 10,324.89 10,363.30 0.0M
2025-02-26 10,327.75 10,428.53 10,304.10 10,418.55 0.0M
2025-02-25 10,237.33 10,337.67 10,210.90 10,277.06 0.0M
2025-02-24 10,411.77 10,415.54 10,223.08 10,260.24 0.0M
2025-02-21 10,436.94 10,501.71 10,402.75 10,404.85 0.0M
2025-02-20 10,411.37 10,462.30 10,356.21 10,414.09 0.0M
2025-02-19 10,499.61 10,524.64 10,379.21 10,429.31 0.0M
2025-02-18 10,391.97 10,529.53 10,378.84 10,526.30 0.0M
2025-02-17 10,341.59 10,385.94 10,264.76 10,357.64 0.0M
2025-02-14 10,388.39 10,394.36 10,290.31 10,306.43 0.0M
2025-02-13 10,469.36 10,489.00 10,334.43 10,356.45 0.0M
2025-02-12 10,457.13 10,513.22 10,301.20 10,404.12 0.0M
2025-02-11 10,246.60 10,434.43 10,246.60 10,420.29 0.0M
2025-02-10 10,178.62 10,248.31 10,159.92 10,237.39 0.0M
2025-02-07 10,124.65 10,162.09 10,080.03 10,132.73 0.0M
2025-02-06 9,933.12 10,113.00 9,907.22 10,113.00 0.0M
2025-02-05 9,951.18 9,958.35 9,806.40 9,842.59 0.0M
2025-02-04 9,870.57 9,944.52 9,870.57 9,932.10 0.0M
2025-02-03 9,841.44 9,865.14 9,792.31 9,844.84 0.0M
2025-01-31 10,020.78 10,020.85 9,869.89 9,987.08 0.0M
2025-01-30 9,861.03 10,020.63 9,858.60 10,020.63 0.0M
2025-01-29 9,883.58 9,897.88 9,839.55 9,845.88 0.0M
2025-01-28 9,840.68 9,870.03 9,778.08 9,845.84 0.0M
2025-01-27 9,840.08 9,850.85 9,731.39 9,818.76 0.0M
2025-01-24 9,843.52 9,914.84 9,840.38 9,914.84 0.0M
2025-01-23 9,889.67 9,890.92 9,806.64 9,835.03 0.0M
2025-01-22 9,823.99 9,887.75 9,779.16 9,876.32 0.0M
2025-01-21 9,810.89 9,817.11 9,729.86 9,801.13 0.0M
2025-01-20 9,778.03 9,844.38 9,767.74 9,819.15 0.0M
2025-01-17 9,672.19 9,759.25 9,647.88 9,759.25 0.0M
2025-01-16 9,693.64 9,695.76 9,612.09 9,640.73 0.0M
2025-01-15 9,584.26 9,658.57 9,556.55 9,658.57 0.0M
2025-01-14 9,551.24 9,595.83 9,543.12 9,556.74 0.0M
2025-01-13 9,685.45 9,685.45 9,504.00 9,527.59 0.0M
2025-01-10 9,647.97 9,692.32 9,606.53 9,686.06 0.0M
2025-01-09 9,561.69 9,626.03 9,533.98 9,620.08 0.0M
2025-01-08 9,670.38 9,676.90 9,527.17 9,554.58 0.0M
2025-01-07 9,636.39 9,719.99 9,596.22 9,644.26 0.0M
2025-01-03 9,456.58 9,600.93 9,441.56 9,530.88 0.0M
2025-01-02 9,311.58 9,416.93 9,305.87 9,416.93 0.0M