WIG MS-FIN (MSFIN)

MSFIN
🏛️ Pologne →
18,666.18
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:00 19,093.78 19,093.78 19,001.62 19,027.22 0.0K
09:05 19,044.03 19,113.46 19,044.03 19,087.84 0.0K
09:10 19,082.48 19,124.47 19,058.83 19,110.19 0.0K
09:15 19,108.01 19,108.01 19,060.94 19,062.04 0.0K
09:20 19,055.00 19,057.12 19,034.21 19,037.82 0.0K
09:25 19,024.36 19,057.64 19,022.79 19,022.79 0.0K
09:30 19,010.85 19,060.13 19,010.85 19,047.48 0.0K
09:35 19,053.10 19,080.71 19,036.38 19,036.38 0.0K
09:40 19,040.96 19,071.84 19,040.60 19,059.30 0.0K
09:45 19,057.33 19,076.66 19,055.88 19,076.66 0.0K
09:50 19,076.26 19,076.26 19,056.02 19,059.82 0.0K
09:55 19,059.82 19,060.39 19,022.33 19,043.63 0.0K
10:00 19,045.24 19,054.29 19,039.40 19,040.65 0.0K
10:05 19,046.43 19,055.40 19,035.06 19,055.40 0.0K
10:10 19,056.03 19,062.55 19,042.56 19,061.32 0.0K
10:15 19,063.94 19,088.35 19,063.94 19,080.28 0.0K
10:20 19,076.38 19,119.15 19,076.38 19,098.51 0.0K
10:25 19,095.69 19,103.02 19,084.17 19,087.90 0.0K
10:30 19,087.90 19,087.90 19,058.91 19,084.82 0.0K
10:35 19,085.30 19,087.51 19,066.36 19,072.34 0.0K
10:40 19,071.73 19,085.02 19,059.84 19,077.53 0.0K
10:45 19,078.15 19,103.09 19,071.10 19,093.02 0.0K
10:50 19,093.49 19,093.49 19,071.49 19,091.94 0.0K
10:55 19,091.94 19,096.30 19,075.43 19,093.66 0.0K
11:00 19,089.26 19,089.26 19,081.27 19,086.68 0.0K
11:05 19,091.09 19,129.84 19,088.80 19,129.84 0.0K
11:10 19,124.28 19,133.00 19,123.24 19,126.24 0.0K
11:15 19,128.75 19,155.28 19,128.75 19,146.37 0.0K
11:20 19,136.30 19,149.54 19,120.43 19,120.43 0.0K
11:25 19,119.18 19,119.18 19,101.30 19,114.34 0.0K
11:30 19,116.85 19,119.93 19,096.80 19,106.26 0.0K
11:35 19,106.26 19,109.49 19,082.81 19,082.81 0.0K
11:40 19,093.27 19,093.27 19,072.67 19,076.71 0.0K
11:45 19,075.10 19,083.06 19,065.36 19,067.01 0.0K
11:50 19,069.19 19,071.70 19,059.12 19,061.92 0.0K
11:55 19,066.72 19,066.72 19,056.86 19,060.30 0.0K
12:00 19,059.76 19,063.20 19,028.70 19,036.50 0.0K
12:05 19,036.50 19,044.13 19,031.21 19,041.99 0.0K
12:10 19,046.36 19,056.31 19,042.64 19,051.94 0.0K
12:15 19,054.24 19,060.01 19,042.01 19,053.97 0.0K
12:20 19,055.23 19,055.23 19,037.75 19,044.77 0.0K
12:25 19,041.90 19,044.20 19,031.37 19,031.37 0.0K
12:30 19,029.13 19,043.40 19,029.13 19,039.04 0.0K
12:35 19,039.60 19,045.14 19,034.73 19,045.14 0.0K
12:40 19,048.94 19,048.94 19,032.55 19,032.55 0.0K
12:45 19,033.59 19,044.75 19,031.97 19,044.75 0.0K
12:50 19,048.19 19,056.62 19,044.69 19,055.58 0.0K
12:55 19,055.58 19,075.95 19,053.33 19,070.90 0.0K
13:00 19,066.59 19,072.77 19,064.39 19,069.90 0.0K
13:05 19,074.55 19,074.55 19,056.10 19,067.98 0.0K
13:10 19,069.92 19,078.65 19,056.51 19,058.34 0.0K
13:15 19,062.71 19,062.71 19,034.21 19,040.19 0.0K
13:20 19,040.19 19,041.97 19,014.27 19,014.27 0.0K
13:25 19,014.27 19,034.63 19,014.27 19,030.65 0.0K
13:30 19,032.83 19,037.77 19,027.92 19,032.15 0.0K
13:35 19,030.27 19,030.27 19,013.76 19,022.49 0.0K
13:40 19,023.75 19,029.25 19,020.87 19,026.58 0.0K
13:45 19,026.30 19,032.21 19,018.29 19,023.14 0.0K
13:50 19,028.43 19,032.08 19,027.56 19,031.45 0.0K
13:55 19,039.97 19,045.65 19,037.64 19,039.99 0.0K
14:00 19,039.12 19,045.65 19,026.79 19,028.05 0.0K
14:05 19,026.79 19,041.02 19,026.58 19,036.57 0.0K
14:10 19,037.19 19,040.49 19,017.12 19,017.12 0.0K
14:15 19,023.81 19,033.55 19,017.56 19,032.30 0.0K
14:20 19,029.07 19,054.63 19,026.20 19,054.63 0.0K
14:25 19,054.42 19,059.78 19,048.07 19,059.78 0.0K
14:30 19,060.77 19,092.47 19,060.77 19,086.55 0.0K
14:35 19,086.55 19,096.93 19,073.56 19,077.06 0.0K
14:40 19,077.06 19,077.06 19,064.09 19,074.92 0.0K
14:45 19,074.92 19,079.02 19,067.81 19,076.16 0.0K
14:50 19,081.21 19,094.48 19,079.18 19,092.87 0.0K
14:55 19,092.87 19,092.92 19,084.72 19,092.92 0.0K
15:00 19,090.73 19,097.99 19,082.02 19,084.06 0.0K
15:05 19,082.45 19,084.46 19,059.57 19,059.57 0.0K
15:10 19,073.05 19,109.65 19,073.05 19,091.23 0.0K
15:15 19,089.71 19,089.71 19,055.74 19,055.74 0.0K
15:20 19,051.01 19,051.01 19,022.13 19,026.89 0.0K
15:25 19,028.72 19,041.73 19,028.36 19,030.09 0.0K
15:30 19,030.09 19,033.21 19,014.52 19,022.69 0.0K
15:35 19,023.32 19,054.30 19,023.32 19,039.91 0.0K
15:40 19,034.08 19,037.34 19,027.31 19,035.52 0.0K
15:45 19,036.77 19,061.63 19,035.63 19,058.67 0.0K
15:50 19,058.67 19,059.92 19,051.72 19,051.72 0.0K
15:55 19,057.33 19,071.58 19,057.33 19,069.61 0.0K
16:00 19,073.81 19,075.79 19,051.56 19,061.23 0.0K
16:05 19,057.79 19,079.30 19,057.79 19,075.50 0.0K
16:10 19,075.26 19,099.68 19,075.26 19,096.00 0.0K
16:15 19,092.92 19,105.13 19,084.11 19,093.88 0.0K
16:20 19,094.21 19,094.21 19,060.75 19,064.61 0.0K
16:25 19,063.11 19,068.17 19,030.88 19,030.88 0.0K
16:30 19,027.07 19,027.07 18,980.66 18,984.39 0.0K
16:35 18,985.44 19,018.64 18,985.44 19,018.64 0.0K
16:40 19,022.44 19,037.25 19,022.44 19,035.89 0.0K
16:45 19,038.60 19,046.91 19,014.48 19,029.13 0.0K
16:50 19,018.50 19,018.50 19,018.50 19,018.50 0.0K
16:55 19,018.50 19,018.50 19,018.50 19,018.50 0.0K
17:00 19,018.50 19,018.50 18,986.19 18,986.19 0.0K
17:05 18,986.19 18,986.19 18,986.19 18,986.19 0.0K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 18,182.38 18,681.27 18,114.51 18,666.18 0.0M
2025-09-25 18,655.27 18,655.27 18,149.84 18,203.87 0.0M
2025-09-24 18,674.43 18,709.17 18,351.45 18,669.60 0.0M
2025-09-23 19,093.78 19,155.28 18,980.66 18,986.19 0.0M
2025-09-22 19,041.05 19,096.14 18,795.06 18,911.02 0.0M
2025-09-19 19,147.83 19,164.33 18,991.54 19,109.97 0.0M
2025-09-18 19,102.09 19,272.59 19,010.47 19,033.45 0.0M
2025-09-17 19,224.12 19,227.35 18,985.69 19,063.03 0.0M
2025-09-16 19,648.07 19,648.07 19,117.95 19,138.53 0.0M
2025-09-15 19,570.13 19,641.19 19,366.95 19,526.07 0.0M
2025-09-12 19,665.64 19,716.29 19,403.52 19,451.06 0.0M
2025-09-11 19,289.81 19,703.06 19,184.77 19,595.73 0.0M
2025-09-10 19,454.80 19,475.33 18,946.62 19,290.18 0.0M
2025-09-09 19,751.19 19,759.58 19,468.49 19,584.00 0.0M
2025-09-08 19,478.67 19,776.13 19,478.67 19,730.24 0.0M
2025-09-05 19,993.73 20,024.86 19,357.33 19,357.33 0.0M
2025-09-04 19,344.69 19,970.21 19,125.53 19,902.42 0.0M
2025-09-03 19,510.27 19,650.24 19,311.56 19,422.16 0.0M
2025-09-02 19,261.28 19,461.23 18,907.68 19,389.85 0.0M
2025-09-01 19,440.14 19,636.71 18,968.39 19,190.17 0.0M
2025-08-29 19,810.80 19,840.58 19,309.25 19,369.47 0.0M
2025-08-28 20,077.17 20,211.61 19,763.98 19,792.56 0.0M
2025-08-27 20,271.48 20,350.71 19,925.53 20,019.56 0.0M
2025-08-26 20,242.45 20,301.46 19,922.14 20,238.54 0.0M
2025-08-25 20,182.66 20,379.90 20,158.58 20,251.28 0.0M
2025-08-22 20,826.55 20,910.99 19,999.18 20,014.92 0.0M
2025-08-21 21,944.17 22,159.13 21,820.51 22,144.48 0.0M
2025-08-20 21,888.07 22,025.39 21,683.54 21,884.06 0.0M
2025-08-19 21,884.54 22,093.63 21,687.16 21,979.43 0.0M
2025-08-18 21,910.50 21,910.50 21,462.46 21,837.45 0.0M
2025-08-14 22,009.59 22,067.36 21,677.75 21,880.18 0.0M
2025-08-13 22,517.60 22,686.83 22,116.65 22,338.11 0.0M
2025-08-12 22,201.48 22,302.45 21,979.87 22,206.20 0.0M
2025-08-11 22,298.16 22,337.45 21,957.44 22,066.48 0.0M
2025-08-08 21,907.54 22,326.78 21,658.68 22,265.11 0.0M
2025-08-07 21,291.24 22,100.09 21,245.36 21,941.22 0.0M
2025-08-06 20,754.83 21,309.96 20,671.33 21,278.83 0.0M
2025-08-05 20,779.14 20,804.95 20,504.11 20,601.35 0.0M
2025-08-04 20,305.05 20,581.70 20,263.03 20,577.92 0.0M
2025-08-01 21,125.72 21,125.72 20,719.05 20,876.74 0.0M
2025-07-31 21,375.55 21,535.45 21,175.39 21,274.13 0.0M
2025-07-30 21,083.75 21,365.74 21,071.86 21,365.74 0.0M
2025-07-29 20,666.28 21,186.48 20,609.31 21,140.95 0.0M
2025-07-28 21,345.05 21,346.36 20,664.39 20,703.08 0.0M
2025-07-25 21,029.76 21,178.64 20,939.51 21,175.19 0.0M
2025-07-24 20,829.81 21,148.24 20,706.27 21,143.22 0.0M
2025-07-23 20,783.57 20,918.83 20,526.08 20,662.88 0.0M
2025-07-22 20,688.55 20,731.83 20,459.62 20,588.39 0.0M
2025-07-21 21,087.32 21,091.48 20,641.90 20,770.88 0.0M
2025-07-18 20,804.74 21,133.10 20,751.88 20,989.92 0.0M
2025-07-17 20,246.77 20,592.00 20,113.26 20,545.21 0.0M
2025-07-16 20,011.85 20,179.51 19,922.03 20,122.97 0.0M
2025-07-15 20,113.49 20,374.98 19,968.92 20,054.62 0.0M
2025-07-14 19,864.36 20,044.67 19,825.82 20,020.77 0.0M
2025-07-11 19,982.95 20,045.20 19,733.03 19,953.83 0.0M
2025-07-10 20,470.23 20,475.60 19,879.42 19,923.71 0.0M
2025-07-09 20,446.77 20,509.39 20,247.58 20,436.97 0.0M
2025-07-08 20,131.01 20,397.64 20,125.91 20,397.64 0.0M
2025-07-07 20,082.66 20,152.56 19,971.71 20,029.86 0.0M
2025-07-04 20,230.03 20,434.12 19,959.46 20,112.71 0.0M
2025-07-03 20,030.24 20,421.18 20,021.27 20,375.73 0.0M
2025-07-02 19,825.37 20,017.45 19,736.30 19,911.34 0.0M
2025-07-01 19,957.46 20,074.65 19,683.28 19,718.42 0.0M
2025-06-30 19,764.03 20,046.72 19,682.05 19,996.37 0.0M
2025-06-27 19,730.16 19,764.83 19,469.88 19,646.93 0.0M
2025-06-26 19,462.07 19,848.53 19,422.82 19,782.65 0.0M
2025-06-25 19,432.95 19,432.95 19,146.21 19,265.36 0.0M
2025-06-24 18,898.33 19,499.66 18,898.33 19,499.66 0.0M
2025-06-23 18,917.74 18,917.74 18,495.44 18,534.84 0.0M
2025-06-20 18,894.07 19,042.55 18,813.50 18,993.83 0.0M
2025-06-18 19,000.22 19,000.22 18,696.69 18,868.02 0.0M
2025-06-17 18,777.06 19,099.93 18,676.79 19,004.70 0.0M
2025-06-16 19,051.15 19,148.58 18,777.98 18,880.90 0.0M
2025-06-13 18,965.20 19,164.95 18,825.19 18,882.64 0.0M
2025-06-12 19,477.35 19,800.29 19,157.26 19,343.85 0.0M
2025-06-11 19,527.89 19,676.07 19,354.37 19,676.07 0.0M
2025-06-10 19,114.55 19,864.64 19,042.86 19,658.64 0.0M
2025-06-09 18,856.89 19,151.71 18,746.22 19,101.28 0.0M
2025-06-06 19,108.53 19,108.53 18,347.87 18,830.53 0.0M
2025-06-05 19,479.42 19,514.38 19,028.87 19,130.27 0.0M
2025-06-04 19,470.17 19,545.39 19,203.17 19,490.20 0.0M
2025-06-03 19,756.90 19,800.94 19,187.69 19,375.27 0.0M
2025-06-02 19,209.10 19,749.43 18,665.66 19,721.21 0.0M
2025-05-30 19,813.66 19,967.51 19,594.16 19,957.18 0.0M
2025-05-29 20,502.41 20,502.41 20,023.94 20,046.57 0.0M
2025-05-28 20,241.79 20,416.77 20,100.26 20,387.49 0.0M
2025-05-27 19,934.45 20,233.26 19,814.74 20,185.02 0.0M
2025-05-26 19,689.52 20,004.24 19,664.11 19,929.32 0.0M
2025-05-23 19,736.17 19,789.43 18,781.44 19,401.03 0.0M
2025-05-22 19,651.84 19,756.27 19,570.20 19,680.32 0.0M
2025-05-21 20,082.26 20,123.54 19,645.05 19,755.55 0.0M
2025-05-20 20,110.27 20,223.25 19,964.45 20,109.78 0.0M
2025-05-19 19,858.09 20,038.31 19,511.89 19,999.78 0.0M
2025-05-16 20,509.41 20,608.43 20,177.33 20,342.10 0.0M
2025-05-15 20,450.81 20,476.06 20,157.40 20,348.72 0.0M
2025-05-14 20,486.58 20,620.01 20,245.22 20,499.03 0.0M
2025-05-13 20,292.50 20,445.05 20,068.13 20,443.22 0.0M
2025-05-12 20,432.28 20,790.52 20,195.78 20,294.23 0.0M
2025-05-09 19,650.54 20,341.61 19,621.36 20,308.74 0.0M
2025-05-08 19,459.02 19,719.42 19,385.37 19,504.03 0.0M
2025-05-07 19,118.44 19,445.44 19,032.68 19,329.32 0.0M
2025-05-06 19,517.33 19,517.33 18,825.53 19,092.36 0.0M
2025-05-05 20,028.06 20,028.06 19,733.00 19,996.85 0.0M
2025-05-02 19,896.15 20,041.43 19,749.25 20,041.43 0.0M
2025-04-30 20,196.44 20,248.44 19,429.99 19,534.25 0.0M
2025-04-29 20,158.37 20,303.96 19,983.76 20,113.59 0.0M
2025-04-28 20,222.33 20,312.52 19,992.91 20,103.01 0.0M
2025-04-25 20,225.77 20,358.20 20,033.53 20,115.44 0.0M
2025-04-24 20,068.80 20,241.02 19,767.14 20,204.68 0.0M
2025-04-23 19,523.42 20,151.12 19,510.56 20,149.91 0.0M
2025-04-22 18,929.93 19,259.21 18,884.27 19,259.21 0.0M
2025-04-17 18,817.99 19,144.07 18,780.36 18,893.16 0.0M
2025-04-16 18,563.79 18,915.40 18,513.59 18,700.98 0.0M
2025-04-15 18,526.80 19,049.98 18,422.05 18,731.74 0.0M
2025-04-14 18,320.37 18,507.20 18,283.56 18,483.17 0.0M
2025-04-11 18,143.22 18,431.86 17,849.77 17,927.00 0.0M
2025-04-10 18,044.70 18,520.17 17,946.26 18,139.96 0.0M
2025-04-09 17,102.80 17,596.38 16,879.20 17,073.13 0.0M
2025-04-08 17,299.88 17,769.23 17,025.26 17,708.08 0.0M
2025-04-07 15,783.55 17,446.69 15,769.40 17,037.58 0.0M
2025-04-04 18,841.44 18,876.23 17,051.04 17,159.01 0.0M
2025-04-03 19,505.65 19,545.40 18,916.86 18,952.77 0.0M
2025-04-02 19,706.79 19,834.82 19,478.41 19,809.28 0.0M
2025-04-01 19,507.77 19,829.10 19,501.25 19,712.08 0.0M
2025-03-31 19,466.97 19,599.82 19,206.38 19,358.77 0.0M
2025-03-28 19,925.19 19,954.21 19,717.66 19,754.73 0.0M
2025-03-27 19,896.45 20,180.98 19,681.22 20,093.70 0.0M
2025-03-26 20,034.31 20,209.85 19,851.73 20,005.84 0.0M
2025-03-25 19,702.24 20,053.37 19,579.25 20,030.78 0.0M
2025-03-24 19,564.34 19,638.58 19,385.31 19,534.87 0.0M
2025-03-21 19,470.79 19,610.60 19,092.00 19,305.27 0.0M
2025-03-20 19,900.44 19,920.54 19,461.63 19,656.48 0.0M
2025-03-19 19,960.89 20,173.17 19,831.57 19,906.11 0.0M
2025-03-18 20,018.62 20,385.37 19,958.72 20,101.32 0.0M
2025-03-17 19,706.74 19,955.18 19,621.71 19,902.32 0.0M
2025-03-14 18,869.01 19,778.03 18,779.15 19,664.70 0.0M
2025-03-13 18,523.63 18,981.19 18,402.42 18,846.70 0.0M
2025-03-12 18,148.62 18,463.10 18,147.25 18,458.05 0.0M
2025-03-11 18,188.51 18,358.47 17,901.36 18,005.31 0.0M
2025-03-10 18,659.24 18,659.24 17,950.16 18,127.72 0.0M
2025-03-07 18,386.24 18,721.73 18,276.40 18,690.61 0.0M
2025-03-06 18,170.27 18,565.68 18,129.58 18,546.08 0.0M
2025-03-05 17,620.03 18,122.22 17,620.03 18,102.55 0.0M
2025-03-04 17,819.17 17,887.91 17,177.84 17,211.66 0.0M
2025-03-03 17,895.99 18,183.52 17,713.28 18,146.41 0.0M
2025-02-28 17,886.43 18,058.98 17,802.92 17,947.10 0.0M
2025-02-27 18,247.31 18,453.11 18,061.06 18,134.63 0.0M
2025-02-26 18,072.83 18,286.93 18,005.24 18,283.22 0.0M
2025-02-25 17,736.25 18,080.73 17,712.69 17,963.33 0.0M
2025-02-24 18,361.20 18,361.20 17,752.33 17,799.40 0.0M
2025-02-21 18,437.85 18,602.22 18,333.35 18,350.37 0.0M
2025-02-20 18,455.62 18,620.09 18,361.83 18,468.90 0.0M
2025-02-19 18,890.64 19,000.73 18,464.60 18,572.67 0.0M
2025-02-18 18,241.95 18,936.40 18,196.77 18,875.17 0.0M
2025-02-17 17,981.09 18,226.46 17,844.32 18,099.44 0.0M
2025-02-14 18,251.69 18,278.08 17,944.72 18,015.41 0.0M
2025-02-13 18,223.74 18,533.57 18,177.46 18,289.72 0.0M
2025-02-12 17,716.61 18,123.43 17,716.61 18,123.43 0.0M
2025-02-11 17,359.57 17,712.89 17,299.66 17,666.15 0.0M
2025-02-10 17,381.12 17,424.95 17,289.90 17,376.17 0.0M
2025-02-07 17,188.99 17,418.89 17,163.34 17,364.35 0.0M
2025-02-06 16,715.47 17,137.28 16,693.98 17,137.28 0.0M
2025-02-05 16,869.31 16,909.78 16,457.08 16,560.39 0.0M
2025-02-04 16,925.01 16,936.39 16,738.44 16,907.25 0.0M
2025-02-03 16,725.86 16,932.85 16,725.86 16,882.61 0.0M
2025-01-31 17,327.24 17,330.38 17,170.72 17,172.99 0.0M
2025-01-30 17,086.70 17,297.61 17,074.37 17,284.81 0.0M
2025-01-29 17,097.01 17,129.08 16,948.34 16,994.33 0.0M
2025-01-28 16,873.85 17,031.06 16,811.57 17,031.06 0.0M
2025-01-27 16,625.88 16,880.13 16,625.88 16,880.13 0.0M
2025-01-24 16,735.27 16,864.68 16,706.36 16,827.01 0.0M
2025-01-23 16,662.81 16,744.41 16,587.98 16,712.88 0.0M
2025-01-22 16,295.56 16,778.15 16,295.56 16,723.21 0.0M
2025-01-21 16,083.84 16,277.11 16,056.93 16,276.05 0.0M
2025-01-20 16,044.28 16,170.64 15,906.73 16,124.51 0.0M
2025-01-17 15,945.04 16,078.11 15,921.01 15,993.10 0.0M
2025-01-16 16,094.66 16,123.02 15,836.96 15,858.93 0.0M
2025-01-15 15,787.41 16,061.72 15,683.26 16,029.50 0.0M
2025-01-14 15,762.13 15,810.38 15,646.17 15,774.76 0.0M
2025-01-13 15,861.64 15,861.64 15,601.47 15,686.94 0.0M
2025-01-10 15,773.69 15,958.43 15,772.06 15,923.02 0.0M
2025-01-09 15,684.80 15,807.27 15,582.96 15,807.27 0.0M
2025-01-08 15,757.99 15,948.11 15,601.00 15,701.12 0.0M
2025-01-07 15,672.34 15,960.67 15,657.45 15,843.61 0.0M
2025-01-03 15,399.76 15,641.07 15,371.55 15,562.27 0.0M
2025-01-02 15,370.44 15,530.89 15,159.71 15,386.02 0.0M