WIG20LEV (WIG20LEV)

WIG20LEV
🏛️ Polonia →
545.65
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 291.83 292.36 288.67 290.45 9.0M
2022-12-29 282.96 293.83 281.42 293.83 10.6M
2022-12-28 281.86 285.80 279.64 282.89 10.0M
2022-12-27 291.22 291.22 281.26 282.30 6.4M
2022-12-23 287.00 287.96 283.65 287.16 8.0M
2022-12-22 289.72 292.32 285.41 287.14 10.6M
2022-12-21 281.73 289.30 279.03 289.15 15.2M
2022-12-20 275.57 281.88 269.61 281.88 12.4M
2022-12-19 274.46 279.10 273.80 275.61 12.3M
2022-12-16 276.46 279.80 270.46 275.15 41.7M
2022-12-15 290.15 290.15 276.65 280.05 18.7M
2022-12-14 289.27 291.96 287.21 290.12 17.0M
2022-12-13 280.05 295.34 275.72 289.30 22.1M
2022-12-12 272.21 281.27 267.05 279.99 14.7M
2022-12-09 270.86 273.98 268.09 272.22 15.0M
2022-12-08 274.18 274.18 267.72 270.86 14.8M
2022-12-07 273.36 275.14 269.19 274.07 14.5M
2022-12-06 277.60 277.60 270.01 273.47 15.8M
2022-12-05 276.07 283.79 276.07 277.64 14.5M
2022-12-02 284.26 284.26 272.68 273.66 27.9M
2022-12-01 275.00 284.31 275.00 284.31 34.2M
2022-11-30 274.61 281.38 272.17 274.83 127.5M
2022-11-29 272.57 277.54 269.22 274.86 27.8M
2022-11-28 281.19 281.19 272.56 272.56 19.5M
2022-11-25 280.77 284.19 275.28 281.34 15.6M
2022-11-24 268.32 280.84 268.32 280.84 19.4M
2022-11-23 269.59 275.83 266.18 268.26 19.2M
2022-11-22 259.59 273.36 258.52 269.60 18.2M
2022-11-21 267.19 267.19 258.98 259.71 20.8M
2022-11-18 267.01 272.71 261.05 266.64 21.0M
2022-11-17 279.91 280.63 263.04 267.00 25.4M
2022-11-16 286.73 286.73 274.41 277.55 26.9M
2022-11-15 278.50 291.67 273.58 286.81 28.3M
2022-11-14 262.09 283.59 262.09 278.66 39.8M
2022-11-10 248.26 262.96 240.70 262.25 26.8M
2022-11-09 248.51 252.67 246.61 248.32 19.8M
2022-11-08 240.56 248.56 235.98 248.56 19.9M
2022-11-07 235.71 246.35 235.55 240.69 32.7M
2022-11-04 228.41 238.96 228.02 235.85 28.8M
2022-11-03 227.06 227.06 217.68 223.92 21.9M
2022-11-02 220.92 228.14 220.92 228.14 31.3M
2022-10-31 209.87 217.55 209.23 217.55 25.4M
2022-10-28 205.73 212.25 202.35 209.99 49.2M
2022-10-27 204.24 209.48 200.61 209.48 32.4M
2022-10-26 192.79 204.26 192.47 204.26 26.9M
2022-10-25 189.94 194.34 186.95 192.67 28.5M
2022-10-24 187.15 193.14 184.09 189.84 21.8M
2022-10-21 185.99 187.81 180.52 184.30 19.3M
2022-10-20 181.49 188.95 177.57 188.27 34.1M
2022-10-19 188.91 189.22 180.32 180.83 23.5M
2022-10-18 185.34 192.27 185.34 188.81 32.6M
2022-10-17 180.98 186.46 177.64 185.27 18.7M
2022-10-14 180.33 184.12 177.04 181.01 30.1M
2022-10-13 176.01 177.16 165.96 171.28 34.5M
2022-10-12 180.11 180.11 174.16 176.09 30.5M
2022-10-11 176.65 183.50 171.90 177.32 22.4M
2022-10-10 183.51 183.51 176.71 176.75 22.1M
2022-10-07 186.89 187.56 181.90 183.57 19.7M
2022-10-06 191.09 195.30 184.68 186.93 22.0M
2022-10-05 195.66 195.66 187.01 187.31 19.3M
2022-10-04 179.37 195.63 179.37 195.63 28.5M
2022-10-03 177.14 179.91 168.36 179.40 22.6M
2022-09-30 177.80 182.03 174.17 177.17 30.6M
2022-09-29 195.59 195.59 176.45 177.77 28.8M
2022-09-28 196.43 196.43 185.05 192.64 27.5M
2022-09-27 192.31 202.94 192.31 199.08 24.4M
2022-09-26 194.66 197.02 186.10 192.21 33.9M
2022-09-23 216.22 216.22 197.92 199.06 20.6M
2022-09-22 213.78 218.78 207.00 216.32 16.2M
2022-09-21 209.82 215.68 207.92 213.84 18.5M
2022-09-20 221.26 224.62 210.53 210.53 18.7M
2022-09-19 211.57 219.55 210.53 219.14 20.0M
2022-09-16 222.88 222.88 207.88 212.10 65.9M
2022-09-15 220.04 226.29 218.51 223.11 21.7M
2022-09-14 217.25 220.84 213.82 219.85 20.3M
2022-09-13 229.92 233.14 216.11 217.33 20.7M
2022-09-12 222.05 229.93 217.69 229.92 22.4M
2022-09-09 211.18 222.15 210.05 222.15 24.7M
2022-09-08 204.02 211.12 201.52 205.06 23.8M
2022-09-07 199.49 204.58 193.60 204.06 26.6M
2022-09-06 212.11 214.16 197.28 199.54 21.5M
2022-09-05 214.39 214.39 207.86 210.65 17.6M
2022-09-02 208.67 214.90 203.29 214.68 35.6M
2022-09-01 218.95 218.95 202.75 202.75 32.4M
2022-08-31 223.86 227.69 217.55 221.84 49.1M
2022-08-30 237.62 238.39 223.22 223.89 22.6M
2022-08-29 244.16 244.16 229.05 235.38 21.7M
2022-08-26 254.45 255.14 242.39 244.49 22.8M
2022-08-25 250.22 259.38 250.22 253.61 26.2M
2022-08-24 261.65 261.65 248.73 250.14 21.7M
2022-08-23 255.22 264.93 253.44 261.60 34.8M
2022-08-22 267.05 267.05 253.21 256.41 18.5M
2022-08-19 275.70 275.70 265.66 267.22 22.2M
2022-08-18 270.31 277.11 267.05 275.79 17.6M
2022-08-17 287.72 288.33 269.39 270.46 19.8M
2022-08-16 287.88 297.17 286.15 287.79 19.6M
2022-08-12 283.60 288.74 281.85 288.02 16.5M
2022-08-11 274.86 284.74 273.47 284.74 15.9M
2022-08-10 270.79 277.38 264.23 274.78 19.8M
2022-08-09 275.72 278.89 271.07 271.61 18.1M
2022-08-08 265.44 275.44 261.87 275.44 17.1M
2022-08-05 272.40 275.98 258.82 261.75 20.5M
2022-08-04 275.18 276.33 266.51 268.94 27.1M
2022-08-03 276.67 278.12 270.75 273.42 26.6M
2022-08-02 285.93 286.85 280.63 281.89 20.9M
2022-08-01 285.77 289.57 282.35 289.57 17.7M
2022-07-29 267.33 284.65 267.33 284.65 35.2M
2022-07-28 267.94 271.36 262.84 267.39 43.9M
2022-07-27 262.58 262.58 262.58 262.58 0.0M
2022-07-26 263.53 263.53 263.53 263.53 0.0M
2022-07-25 293.51 293.51 293.51 293.51 0.0M
2022-07-22 279.05 279.05 279.05 279.05 0.0M
2022-07-21 273.05 273.05 273.05 273.05 0.0M
2022-07-20 276.85 276.85 276.85 276.85 0.0M
2022-07-19 271.94 271.94 271.94 271.94 0.0M
2022-07-18 268.83 268.83 268.83 268.83 0.0M
2022-07-15 269.59 269.59 269.59 269.59 0.0M
2022-07-14 254.08 254.08 254.08 254.08 0.0M
2022-07-13 265.04 265.04 265.04 265.04 0.0M
2022-07-12 267.60 267.60 267.60 267.60 0.0M
2022-07-11 284.62 284.62 284.62 284.62 0.0M
2022-07-08 293.51 293.51 284.72 293.51 26.7M
2022-07-07 293.51 293.51 293.51 283.07 21.8M
2022-07-06 265.78 265.78 265.78 265.78 0.0M
2022-07-05 278.63 278.63 262.51 262.51 21.4M
2022-07-04 278.57 278.57 278.57 278.57 0.0M
2022-07-01 279.60 286.92 276.70 277.32 17.9M
2022-06-30 292.14 292.14 277.37 279.71 24.2M
2022-06-29 294.26 294.26 285.09 292.32 20.2M
2022-06-28 290.18 296.30 290.18 294.36 22.3M
2022-06-24 268.35 278.68 268.35 277.38 14.8M
2022-06-23 277.03 280.21 268.16 268.34 16.7M
2022-06-22 289.92 289.92 272.73 277.05 18.2M
2022-06-21 276.78 290.07 276.78 290.07 16.0M
2022-06-20 281.57 282.49 276.64 277.19 13.5M
2022-06-17 283.35 286.07 272.55 276.17 47.6M
2022-06-15 287.50 288.06 274.82 286.43 28.3M
2022-06-14 278.15 286.27 277.73 285.46 22.7M
2022-06-13 292.71 292.71 275.62 278.12 21.7M
2022-06-10 307.61 307.61 291.25 292.92 18.5M
2022-06-09 316.04 319.41 306.08 307.70 18.4M
2022-06-08 329.55 330.34 313.23 316.69 19.1M
2022-06-07 337.23 337.23 325.19 329.63 16.2M
2022-06-06 329.80 337.93 327.38 337.33 10.5M
2022-06-03 331.86 338.11 324.02 326.77 16.4M
2022-06-02 327.80 334.18 324.87 331.80 15.3M
2022-06-01 335.34 335.78 326.48 327.83 19.6M
2022-05-31 341.15 342.63 333.34 335.29 51.1M
2022-05-30 324.15 341.30 324.15 341.09 18.8M
2022-05-27 328.71 331.75 320.24 323.99 25.0M
2022-05-26 319.48 331.80 317.09 329.93 23.2M
2022-05-25 332.18 332.41 316.69 319.17 21.0M
2022-05-24 333.40 336.69 324.37 324.37 30.3M
2022-05-23 314.95 333.87 314.95 333.83 33.3M
2022-05-20 312.53 323.24 312.53 314.74 28.1M
2022-05-19 321.47 321.47 304.40 312.58 30.9M
2022-05-18 321.24 330.91 321.24 321.65 30.8M
2022-05-17 316.28 327.41 310.27 321.29 32.9M
2022-05-16 309.04 319.87 302.49 307.94 24.9M
2022-05-13 284.49 312.30 284.49 309.17 26.2M
2022-05-12 293.08 293.08 270.90 284.33 35.3M
2022-05-11 298.71 302.53 290.70 293.41 29.8M
2022-05-10 302.77 303.98 288.58 293.85 30.8M
2022-05-09 309.95 309.95 295.67 296.68 16.7M
2022-05-06 310.25 310.25 293.25 310.00 25.8M
2022-05-05 327.35 340.56 310.29 310.29 31.2M
2022-05-04 331.29 336.03 325.61 327.19 24.9M
2022-05-02 344.11 344.11 328.61 331.41 15.5M
2022-04-29 354.19 365.56 341.16 344.07 33.5M
2022-04-28 364.04 365.95 349.37 354.00 25.5M
2022-04-27 358.64 359.50 347.48 353.54 24.5M
2022-04-26 367.49 379.67 357.81 358.64 30.8M
2022-04-25 388.71 388.71 363.74 367.53 30.5M
2022-04-22 411.29 411.29 388.76 388.76 19.5M
2022-04-21 419.27 427.64 411.29 411.29 26.0M
2022-04-20 427.97 438.62 419.14 419.14 23.6M
2022-04-19 438.25 442.39 418.43 427.76 27.9M
2022-04-14 442.90 447.90 436.25 438.13 12.9M
2022-04-13 443.25 446.43 435.67 442.87 17.6M
2022-04-12 450.34 450.34 437.65 438.60 24.5M
2022-04-11 435.48 450.39 427.40 450.39 21.2M
2022-04-08 431.80 443.67 430.51 435.18 19.4M
2022-04-07 448.38 448.54 431.72 431.72 24.8M
2022-04-06 452.88 453.21 434.77 444.93 23.0M
2022-04-05 466.50 471.79 450.46 451.64 17.8M
2022-04-04 469.57 476.67 460.72 466.52 23.1M
2022-04-01 461.40 471.00 459.96 469.62 17.0M
2022-03-31 475.54 477.88 456.08 456.08 26.6M
2022-03-30 476.18 480.08 467.45 476.46 26.8M
2022-03-29 452.54 477.89 445.82 473.02 34.8M
2022-03-28 449.75 461.01 448.02 452.42 23.7M
2022-03-25 459.02 462.83 442.12 449.26 22.9M
2022-03-24 453.73 465.87 448.11 459.27 27.0M
2022-03-23 451.89 463.26 444.10 451.67 17.5M
2022-03-22 445.47 453.48 441.48 452.00 22.4M
2022-03-21 442.42 453.60 435.57 440.06 20.6M
2022-03-18 452.89 458.90 437.95 442.73 77.2M
2022-03-17 426.87 453.89 426.87 453.89 40.7M
2022-03-16 403.03 429.74 403.03 426.90 44.6M
2022-03-15 391.75 410.04 383.13 402.71 30.4M
2022-03-14 416.92 416.92 391.71 391.71 30.4M
2022-03-11 392.36 421.54 392.36 416.91 37.2M
2022-03-10 393.13 400.55 383.82 391.80 36.3M
2022-03-09 368.37 396.06 368.37 393.02 43.6M
2022-03-08 378.02 392.83 364.45 367.92 45.5M
2022-03-07 372.04 386.76 349.42 378.45 86.7M
2022-03-04 408.85 408.85 362.48 372.20 53.3M
2022-03-03 423.40 433.64 407.51 409.21 71.6M
2022-03-02 392.61 423.50 387.94 423.50 75.6M
2022-03-01 406.15 426.87 391.86 392.79 56.8M
2022-02-28 394.29 410.25 362.31 406.18 77.8M
2022-02-25 337.82 403.10 337.82 394.56 51.0M
2022-02-24 384.88 384.88 322.20 337.62 78.8M
2022-02-23 459.23 470.90 431.39 431.39 26.1M
2022-02-22 444.70 461.05 419.59 458.62 37.6M
2022-02-21 477.87 486.58 440.51 444.98 21.4M
2022-02-18 490.40 498.55 477.91 477.91 17.8M
2022-02-17 509.68 512.25 489.29 492.58 22.8M
2022-02-16 508.39 525.27 504.64 509.72 22.2M
2022-02-15 487.14 513.90 487.14 508.36 20.5M
2022-02-14 505.31 505.31 467.49 486.81 27.8M
2022-02-11 510.54 510.54 491.81 505.83 17.7M
2022-02-10 521.12 525.21 504.88 510.52 17.3M
2022-02-09 516.02 521.40 512.36 521.15 24.7M
2022-02-08 493.63 511.56 491.76 511.56 24.3M
2022-02-07 493.28 505.40 481.74 491.89 22.2M
2022-02-04 521.32 525.05 493.26 493.26 21.8M
2022-02-03 529.81 529.81 516.91 521.56 34.1M
2022-02-02 516.39 534.26 515.27 529.96 29.1M
2022-02-01 517.74 523.28 510.28 516.68 17.5M
2022-01-31 498.06 514.03 498.06 509.94 30.0M
2022-01-28 520.20 520.20 490.63 498.15 31.3M
2022-01-27 519.81 525.30 504.75 521.83 23.5M
2022-01-26 505.88 527.09 505.88 521.32 22.2M
2022-01-25 496.91 512.84 492.67 505.91 30.0M
2022-01-24 542.29 546.34 484.77 492.66 36.1M
2022-01-21 559.29 559.29 534.21 542.00 26.1M
2022-01-20 562.85 569.85 554.57 559.05 26.1M
2022-01-19 563.07 573.08 550.58 562.97 49.8M
2022-01-18 586.85 586.85 563.14 563.20 19.0M
2022-01-17 595.90 598.05 584.03 587.02 21.2M
2022-01-14 604.56 611.38 589.40 596.00 25.2M
2022-01-13 610.24 619.23 603.34 608.39 37.0M
2022-01-12 577.43 610.19 577.43 610.19 46.0M
2022-01-11 551.81 577.86 551.81 577.38 30.8M
2022-01-10 562.25 569.85 550.98 551.78 22.6M
2022-01-07 561.58 562.96 545.69 561.87 29.7M
2022-01-05 554.98 561.44 548.21 561.44 23.4M
2022-01-04 554.80 557.01 547.05 556.49 22.5M
2022-01-03 545.49 557.14 544.66 549.69 19.2M