WIG20LEV (WIG20LEV)

WIG20LEV
🏛️ Polonia →
545.34
Última Actualización: 2025-09-29
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
2023-12-29 451.83 455.76 443.22 446.55 10.9M
2023-12-28 459.93 461.08 451.73 451.73 11.5M
2023-12-27 448.42 460.27 448.42 457.58 13.6M
2023-12-22 449.28 451.11 445.20 448.52 9.2M
2023-12-21 444.66 451.82 442.12 449.34 16.6M
2023-12-20 451.87 461.59 446.64 448.59 15.6M
2023-12-19 443.63 458.50 442.11 451.75 18.9M
2023-12-18 438.74 446.33 436.56 444.19 17.2M
2023-12-15 436.10 456.14 435.81 439.08 67.7M
2023-12-14 430.96 441.49 430.96 436.17 22.3M
2023-12-13 427.73 435.18 425.76 430.90 18.1M
2023-12-12 436.65 442.36 425.95 429.22 22.5M
2023-12-11 433.98 441.29 432.61 436.71 13.6M
2023-12-08 428.90 437.91 428.90 434.18 14.6M
2023-12-07 435.63 435.63 420.78 427.82 13.7M
2023-12-06 431.66 443.03 431.12 435.80 20.0M
2023-12-05 425.09 438.16 422.13 431.73 18.5M
2023-12-04 426.97 432.25 422.48 425.18 12.5M
2023-12-01 401.56 427.82 401.56 427.23 20.1M
2023-11-30 404.21 408.51 401.64 401.64 40.7M
2023-11-29 407.76 408.73 397.77 404.32 31.1M
2023-11-28 399.27 411.87 398.12 410.71 18.9M
2023-11-27 406.73 407.82 395.20 399.33 15.8M
2023-11-24 405.09 410.22 403.18 406.81 16.8M
2023-11-23 411.74 414.96 405.20 405.99 11.9M
2023-11-22 410.25 413.51 406.34 411.77 15.2M
2023-11-21 415.26 420.56 406.27 411.78 16.6M
2023-11-20 407.23 422.20 406.73 415.37 22.2M
2023-11-17 403.17 408.11 398.84 407.42 18.3M
2023-11-16 402.14 411.52 400.23 403.43 31.4M
2023-11-15 413.83 421.02 402.14 404.03 27.3M
2023-11-14 374.84 412.32 374.84 410.52 26.5M
2023-11-13 377.24 385.64 373.65 374.28 18.7M
2023-11-10 388.15 388.15 375.47 377.41 14.7M
2023-11-09 380.71 388.62 373.74 388.14 19.1M
2023-11-08 387.30 388.27 375.44 377.37 15.6M
2023-11-07 393.85 395.67 382.49 387.41 16.3M
2023-11-06 390.77 400.23 389.80 393.92 17.8M
2023-11-03 384.31 394.56 383.23 390.97 20.1M
2023-11-02 381.40 392.54 378.26 384.31 23.6M
2023-10-31 373.24 388.12 372.38 381.33 24.6M
2023-10-30 365.32 377.17 365.32 373.23 15.9M
2023-10-27 371.51 375.33 364.50 365.49 16.3M
2023-10-26 362.82 372.97 350.51 371.59 20.7M
2023-10-25 350.58 366.14 350.14 363.07 24.1M
2023-10-24 341.70 356.28 341.70 350.63 24.4M
2023-10-23 341.15 344.50 335.83 337.85 16.3M
2023-10-20 348.13 348.13 337.34 340.63 19.9M
2023-10-19 362.95 362.95 347.06 348.32 25.4M
2023-10-18 371.82 376.01 362.42 363.37 36.0M
2023-10-17 358.35 382.93 357.39 371.76 38.0M
2023-10-16 324.08 364.93 324.08 358.42 55.5M
2023-10-13 318.53 328.02 316.70 324.13 21.7M
2023-10-12 324.72 327.75 318.23 319.74 31.4M
2023-10-11 319.49 328.80 318.28 325.02 31.8M
2023-10-10 303.48 321.38 303.48 319.65 25.4M
2023-10-09 291.53 306.66 286.27 303.54 23.1M
2023-10-06 289.65 297.58 286.02 291.53 34.6M
2023-10-05 297.61 298.76 289.78 289.78 19.1M
2023-10-04 289.80 301.38 283.25 294.43 22.3M
2023-10-03 292.63 295.21 286.73 289.80 20.5M
2023-10-02 306.12 306.69 292.67 292.67 16.6M
2023-09-29 296.56 309.90 296.56 306.33 22.6M
2023-09-28 301.12 302.56 293.06 296.66 30.6M
2023-09-27 310.57 312.18 301.20 301.20 13.1M
2023-09-26 307.55 313.32 301.74 310.76 15.4M
2023-09-25 317.55 320.17 307.48 309.78 15.7M
2023-09-22 317.87 320.98 313.71 317.77 15.6M
2023-09-21 326.49 326.49 313.42 317.92 12.9M
2023-09-20 312.15 327.75 312.15 326.57 18.2M
2023-09-19 321.28 321.28 309.95 312.16 16.1M
2023-09-18 326.18 328.89 315.75 316.47 13.8M
2023-09-15 324.66 331.59 324.66 326.93 42.8M
2023-09-14 318.72 324.58 318.23 324.58 18.7M
2023-09-13 318.10 321.08 314.68 318.70 20.2M
2023-09-12 317.94 319.96 313.67 318.73 19.7M
2023-09-11 316.97 323.97 314.17 316.25 13.5M
2023-09-08 312.14 317.92 310.55 317.12 13.4M
2023-09-07 321.72 323.53 306.04 311.80 20.1M
2023-09-06 333.76 336.21 316.62 321.95 25.9M
2023-09-05 344.97 351.20 337.60 338.26 13.7M
2023-09-04 353.81 357.60 344.27 344.91 14.5M
2023-09-01 345.83 355.36 344.09 353.85 14.6M
2023-08-31 353.65 355.39 345.63 345.88 27.8M
2023-08-30 350.96 355.49 348.90 353.73 8.3M
2023-08-29 350.22 353.96 346.87 351.09 12.6M
2023-08-28 339.31 351.02 337.58 350.21 11.5M
2023-08-25 334.65 342.34 332.40 337.27 10.6M
2023-08-24 341.43 349.56 339.67 340.44 10.2M
2023-08-23 340.63 343.57 333.53 341.45 13.2M
2023-08-22 342.59 347.89 339.18 340.58 11.8M
2023-08-21 341.80 345.65 338.08 342.56 10.7M
2023-08-18 343.55 343.55 336.57 342.52 13.1M
2023-08-17 352.87 355.92 340.71 344.84 13.0M
2023-08-16 367.90 367.90 351.19 352.92 18.5M
2023-08-14 373.02 374.44 366.38 368.10 9.4M
2023-08-11 380.09 380.33 372.50 374.83 13.3M
2023-08-10 371.97 388.59 371.97 384.01 16.7M
2023-08-09 369.14 379.86 369.14 371.96 17.8M
2023-08-08 390.12 390.12 375.56 378.09 15.7M
2023-08-07 398.75 398.75 390.01 392.31 9.9M
2023-08-04 388.87 400.32 388.87 398.99 10.1M
2023-08-03 389.24 390.08 381.33 388.92 13.0M
2023-08-02 406.33 406.33 389.36 389.36 14.8M
2023-08-01 408.30 408.36 401.24 406.50 13.7M
2023-07-31 406.76 411.61 405.64 408.36 17.4M
2023-07-28 404.38 408.39 400.81 406.98 11.5M
2023-07-27 398.65 409.46 398.65 407.19 13.9M
2023-07-26 405.07 405.95 394.60 397.82 9.3M
2023-07-25 401.54 406.75 398.88 404.52 10.7M
2023-07-24 395.01 403.43 395.01 401.65 12.7M
2023-07-21 396.44 398.04 391.23 395.18 12.7M
2023-07-20 398.82 403.47 394.72 396.53 12.6M
2023-07-19 397.43 404.99 397.26 401.22 14.7M
2023-07-18 389.10 397.51 386.94 397.51 16.1M
2023-07-17 385.18 392.63 382.28 388.72 24.0M
2023-07-14 379.79 390.61 378.03 385.39 11.0M
2023-07-13 380.93 386.71 379.11 382.02 16.3M
2023-07-12 359.87 381.00 359.87 381.00 18.7M
2023-07-11 354.92 361.71 354.92 360.01 13.4M
2023-07-10 353.56 356.11 348.31 355.55 10.7M
2023-07-07 343.89 354.33 343.89 353.72 14.6M
2023-07-06 344.46 349.49 338.01 345.18 18.2M
2023-07-05 359.55 359.55 346.79 346.84 14.4M
2023-07-04 369.33 370.10 360.92 361.46 10.7M
2023-07-03 360.22 370.20 360.22 369.33 13.7M
2023-06-30 363.81 366.54 357.34 363.15 15.2M
2023-06-29 357.96 365.59 357.96 363.83 10.8M
2023-06-28 355.95 365.52 352.48 357.96 12.6M
2023-06-27 366.32 370.88 351.09 356.00 12.0M
2023-06-26 354.75 368.88 352.48 366.39 9.7M
2023-06-23 365.56 368.57 354.27 354.90 12.0M
2023-06-22 369.67 373.41 363.19 369.39 11.1M
2023-06-21 366.35 373.27 364.15 369.69 13.5M
2023-06-20 372.52 375.05 365.21 366.43 11.7M
2023-06-19 379.68 385.17 372.50 372.59 10.0M
2023-06-16 378.01 389.86 378.01 381.58 63.6M
2023-06-15 367.64 378.08 363.38 377.79 23.4M
2023-06-14 352.49 372.35 352.49 370.19 28.3M
2023-06-13 360.03 364.83 351.67 352.55 28.7M
2023-06-12 361.43 368.27 358.31 359.38 16.2M
2023-06-09 356.94 366.04 356.94 361.98 16.2M
2023-06-07 363.01 363.74 353.69 356.96 16.0M
2023-06-06 351.25 365.50 350.12 363.09 25.7M
2023-06-05 351.05 363.16 348.36 351.54 15.9M
2023-06-02 327.05 351.05 327.05 351.05 19.8M
2023-06-01 311.82 328.03 311.82 326.95 14.9M
2023-05-31 321.56 322.09 308.58 310.08 53.1M
2023-05-30 339.26 339.26 326.79 327.61 15.7M
2023-05-29 342.46 344.54 337.94 339.32 7.4M
2023-05-26 326.20 341.51 326.20 340.79 16.3M
2023-05-25 332.49 334.81 324.91 326.40 17.2M
2023-05-24 348.25 348.25 331.54 332.40 16.7M
2023-05-23 348.52 355.98 347.07 348.25 13.4M
2023-05-22 344.27 351.18 341.19 348.55 16.6M
2023-05-19 327.37 344.48 327.37 344.45 20.9M
2023-05-18 324.77 331.60 324.58 326.85 14.1M
2023-05-17 329.90 329.90 322.93 324.62 14.5M
2023-05-16 326.67 334.00 324.23 330.02 12.6M
2023-05-15 328.80 333.43 324.52 327.32 16.5M
2023-05-12 322.32 330.81 319.75 326.96 16.6M
2023-05-11 324.82 328.93 318.71 320.24 17.6M
2023-05-10 320.62 332.30 318.19 324.75 19.7M
2023-05-09 321.08 321.08 315.07 320.79 11.2M
2023-05-08 320.43 326.41 318.78 321.58 11.5M
2023-05-05 309.40 319.27 309.40 318.52 12.4M
2023-05-04 321.39 325.71 307.85 309.37 19.4M
2023-05-02 322.54 332.72 321.18 321.18 15.3M
2023-04-28 331.26 333.49 320.74 322.71 17.9M
2023-04-27 311.78 332.41 311.78 331.27 15.2M
2023-04-26 312.44 316.34 305.58 311.70 16.6M
2023-04-25 318.14 319.52 311.50 312.44 13.7M
2023-04-24 315.89 321.82 310.23 319.13 10.3M
2023-04-21 319.42 319.42 310.04 316.02 13.9M
2023-04-20 314.75 324.61 314.61 319.61 17.8M
2023-04-19 314.86 316.50 306.49 314.91 13.7M
2023-04-18 304.38 319.56 302.88 314.98 16.4M
2023-04-17 301.14 306.11 301.14 303.60 14.5M
2023-04-14 300.22 304.82 298.01 301.30 16.4M
2023-04-13 289.25 298.77 286.67 297.00 22.3M
2023-04-12 278.90 290.46 275.89 289.25 20.6M
2023-04-11 270.14 280.76 270.14 278.99 16.7M
2023-04-06 271.15 273.90 268.65 270.27 7.9M
2023-04-05 276.59 277.19 269.83 271.15 12.7M
2023-04-04 277.15 283.97 276.03 276.37 10.5M
2023-04-03 275.03 283.16 273.84 277.19 13.4M
2023-03-31 273.46 277.65 270.54 271.94 18.8M
2023-03-30 257.24 273.72 257.24 273.45 26.2M
2023-03-29 252.84 258.14 250.19 257.27 16.1M
2023-03-28 250.57 258.30 250.43 252.76 14.0M
2023-03-27 245.88 253.06 244.49 250.68 10.2M
2023-03-24 256.57 256.57 243.26 245.87 16.3M
2023-03-23 257.13 259.23 249.14 256.67 12.5M
2023-03-22 260.73 264.85 256.41 257.13 16.4M
2023-03-21 253.78 262.22 253.78 260.78 23.3M
2023-03-20 248.69 251.95 233.17 251.12 21.4M
2023-03-17 257.36 264.49 247.10 248.76 37.0M
2023-03-16 257.73 263.57 246.20 257.37 26.7M
2023-03-15 274.91 275.93 256.06 257.68 20.7M
2023-03-14 272.21 276.97 267.16 272.60 18.6M
2023-03-13 286.94 291.41 265.82 272.03 21.8M
2023-03-10 291.12 291.12 282.58 286.95 16.1M
2023-03-09 305.78 306.47 298.84 298.84 10.6M
2023-03-08 304.67 308.31 301.08 307.11 12.1M
2023-03-07 311.48 314.67 304.72 304.72 12.9M
2023-03-06 304.82 313.24 303.82 311.51 13.1M
2023-03-03 296.03 301.27 294.26 301.27 12.7M
2023-03-02 306.21 306.21 292.10 293.55 16.0M
2023-03-01 303.62 310.34 302.86 306.30 15.2M
2023-02-28 294.83 303.63 291.66 303.63 27.0M
2023-02-27 292.72 297.30 290.30 294.89 8.4M
2023-02-24 298.53 298.98 289.02 290.71 11.5M
2023-02-23 287.64 296.98 287.64 296.43 13.1M
2023-02-22 296.35 296.35 284.24 287.56 17.9M
2023-02-21 304.88 304.88 292.89 297.06 14.6M
2023-02-20 308.11 309.63 302.55 304.89 9.5M
2023-02-17 310.42 311.15 304.04 308.30 14.9M
2023-02-16 312.01 316.50 302.54 310.44 18.6M
2023-02-15 306.36 312.48 303.64 312.01 11.2M
2023-02-14 310.33 311.54 302.71 306.32 12.5M
2023-02-13 304.87 310.10 301.50 306.58 13.5M
2023-02-10 319.79 319.79 301.73 305.02 19.7M
2023-02-09 321.37 326.84 319.06 321.42 12.1M
2023-02-08 313.00 322.21 313.00 318.25 13.4M
2023-02-07 311.05 315.16 308.99 313.02 14.1M
2023-02-06 325.26 325.26 310.52 311.04 16.0M
2023-02-03 324.68 329.28 321.94 325.34 18.9M
2023-02-02 314.17 329.79 314.17 324.60 26.0M
2023-02-01 324.35 327.43 313.97 313.97 22.1M
2023-01-31 320.14 325.60 315.62 324.37 24.1M
2023-01-30 326.53 326.53 317.66 320.22 15.5M
2023-01-27 330.49 332.78 327.09 327.83 16.3M
2023-01-26 319.47 330.83 319.47 327.93 16.7M
2023-01-25 325.47 325.47 317.08 319.40 19.5M
2023-01-24 335.75 340.00 328.62 330.61 18.0M
2023-01-23 321.92 334.12 321.92 332.24 18.8M
2023-01-20 321.30 324.89 317.57 321.93 21.7M
2023-01-19 329.20 329.20 314.02 321.14 31.4M
2023-01-18 326.32 334.62 322.95 329.26 33.7M
2023-01-17 333.84 335.95 324.18 326.33 19.4M
2023-01-16 334.09 340.18 325.39 336.33 18.4M
2023-01-13 337.27 338.88 328.55 333.18 18.1M
2023-01-12 330.28 342.71 330.28 335.79 32.8M
2023-01-11 338.38 344.53 329.55 330.32 25.9M
2023-01-10 326.26 339.53 322.13 338.50 25.0M
2023-01-09 312.28 329.88 312.28 329.76 33.6M
2023-01-05 310.80 321.46 306.82 311.07 28.2M
2023-01-04 300.84 311.32 300.80 310.80 19.7M
2023-01-03 291.40 304.23 290.24 300.88 22.1M
2023-01-02 290.38 296.67 288.59 290.13 5.3M