FTSE Poland Index (WIPOL)
FTSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1101.11 | 8.06451849161 | 13653.76 | 15023.67 | 13653.76 | 0 | 0 | IX |
| 4 | 642.35 | 4.55163216775 | 14112.52 | 15023.67 | 13201.92 | 0 | 0 | IX |
| 12 | 3254.63 | 28.3005398148 | 11500.24 | 15023.67 | 11389.91 | 0 | 0 | IX |
| 26 | 2714.31 | 22.5430544759 | 12040.56 | 15023.67 | 10837.69 | 0 | 0 | IX |
| 52 | 2393.74 | 19.3650580489 | 12361.13 | 15023.67 | 10837.69 | 0 | 0 | IX |
| 156 | 3608.87 | 32.3781625695 | 11146 | 15023.67 | 6872.53 | 0 | 0 | IX |
| 260 | 6987.38 | 89.9567299089 | 7767.49 | 15023.67 | 6872.53 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742319000 | 14864.69 | 136.11 | 0.92 | 14728.58 | 15023.67 | 14728.58 | 0 |
| 1742232600 | 14728.58 | 126.63 | 0.87 | 14601.95 | 14760.14 | 14578.98 | 0 |
| 1741973400 | 14601.95 | 408.45 | 2.88 | 14193.5 | 14656.52 | 14151.29 | 0 |
| 1741887000 | 14193.5 | 321.82 | 2.32 | 13871.68 | 14249.98 | 13871.68 | 0 |
| 1741800600 | 13871.68 | 217.92 | 1.60 | 13653.76 | 13882.4 | 13653.76 | 0 |
| 1741714200 | 13653.76 | -36.57 | -0.27 | 13690.33 | 13872.33 | 13580.39 | 0 |
| 1741627800 | 13690.33 | -320.53 | -2.29 | 14010.86 | 14010.86 | 13585.41 | 0 |
| 1741368600 | 14010.86 | 39.56 | 0.28 | 13971.3 | 14038.98 | 13820.11 | 0 |
| 1741282200 | 13971.3 | 259.08 | 1.89 | 13712.22 | 13978.26 | 13712.22 | 0 |
| 1741195800 | 13712.22 | 510.3 | 3.87 | 13201.92 | 13722.68 | 13201.92 | 0 |
| 1741109400 | 13201.92 | -584.92 | -4.24 | 13786.84 | 13786.84 | 13201.92 | 0 |
| 1741023000 | 13786.84 | 150.49 | 1.10 | 13636.35 | 13813.12 | 13462.54 | 0 |
| 1740763800 | 13636.35 | -42.39 | -0.31 | 13678.74 | 13704.35 | 13508.71 | 0 |
| 1740677400 | 13678.74 | -132.89 | -0.96 | 13811.63 | 13920.07 | 13657.27 | 0 |
| 1740591000 | 13811.63 | 242.42 | 1.79 | 13569.21 | 13811.63 | 13569.21 | 0 |
| 1740504600 | 13569.21 | 100.27 | 0.74 | 13468.94 | 13672.94 | 13412.24 | 0 |
| 1740418200 | 13468.94 | -333.86 | -2.42 | 13802.8 | 13808.05 | 13443.5 | 0 |
| 1740159000 | 13802.8 | -12.5 | -0.09 | 13815.3 | 13931.16 | 13785.5 | 0 |
| 1740072600 | 13815.3 | -107.88 | -0.77 | 13923.18 | 13926.01 | 13784.91 | 0 |
| 1739986200 | 13923.18 | -189.34 | -1.34 | 14112.52 | 14217.24 | 13833.74 | 0 |
| 1739899800 | 14112.52 | 465.31 | 3.41 | 13647.21 | 14138.88 | 13647.21 | 0 |
| 1739813400 | 13647.21 | 98.14 | 0.72 | 13549.07 | 13724.5 | 13474.32 | 0 |
| 1739554200 | 13549.07 | -105.74 | -0.77 | 13654.81 | 13706.71 | 13496.09 | 0 |
| 1739467800 | 13654.81 | 147.82 | 1.09 | 13506.99 | 13751.37 | 13506.99 | 0 |
| 1739381400 | 13506.99 | 203.34 | 1.53 | 13303.65 | 13535.88 | 13303.65 | 0 |
| 1739295000 | 13303.65 | 153.15 | 1.16 | 13150.5 | 13330.82 | 13102.53 | 0 |
| 1739208600 | 13150.5 | 82.08 | 0.63 | 13068.42 | 13213.5 | 13036.1 | 0 |
| 1738949400 | 13068.42 | 145.94 | 1.13 | 12922.48 | 13109.85 | 12922.48 | 0 |
| 1738863000 | 12922.48 | 389.8 | 3.11 | 12532.68 | 12922.48 | 12532.68 | 0 |
| 1738776600 | 12532.68 | -123.76 | -0.98 | 12656.44 | 12704.35 | 12454.15 | 0 |
| 1738690200 | 12656.44 | 109.47 | 0.87 | 12546.97 | 12664.08 | 12523.36 | 0 |
| 1738603800 | 12546.97 | -231.75 | -1.81 | 12778.72 | 12778.72 | 12422.55 | 0 |
| 1738344600 | 12778.72 | -39.53 | -0.31 | 12818.25 | 12844.93 | 12757.33 | 0 |
| 1738258200 | 12818.25 | 204.36 | 1.62 | 12613.89 | 12825.03 | 12613.89 | 0 |
| 1738171800 | 12613.89 | -10.44 | -0.08 | 12624.33 | 12691.62 | 12597 | 0 |
| 1738085400 | 12624.33 | 131.24 | 1.05 | 12493.09 | 12633.13 | 12465.33 | 0 |
| 1737999000 | 12493.09 | -4.96 | -0.04 | 12498.05 | 12498.05 | 12308.87 | 0 |
| 1737739800 | 12498.05 | 87.63 | 0.71 | 12410.42 | 12534.57 | 12410.42 | 0 |
| 1737653400 | 12410.42 | 8.97 | 0.07 | 12401.45 | 12429.96 | 12323.3 | 0 |
| 1737567000 | 12401.45 | 216.7 | 1.78 | 12184.75 | 12427.66 | 12184.75 | 0 |
| 1737480600 | 12184.75 | 46.12 | 0.38 | 12138.63 | 12188.72 | 12088.02 | 0 |
| 1737394200 | 12138.63 | 95.55 | 0.79 | 12043.08 | 12183.59 | 12004.2 | 0 |
| 1737135000 | 12043.08 | 120.04 | 1.01 | 11923.04 | 12081.22 | 11923.04 | 0 |
| 1737048600 | 11923.04 | -57.39 | -0.48 | 11980.43 | 12055.45 | 11895.77 | 0 |
| 1736962200 | 11980.43 | 256.87 | 2.19 | 11723.56 | 11987.81 | 11712.27 | 0 |
| 1736875800 | 11723.56 | 93.33 | 0.80 | 11630.23 | 11777.61 | 11630.23 | 0 |
| 1736789400 | 11630.23 | -203.66 | -1.72 | 11671.15 | 11692.39 | 11599.15 | 0 |
| 1736530200 | 11833.89 | 41.17 | 0.35 | 11792.72 | 11898.86 | 11756.96 | 0 |
| 1736443800 | 11792.72 | 99.04 | 0.85 | 11693.68 | 11792.72 | 11638.24 | 0 |
| 1736357400 | 11693.68 | -116.76 | -0.99 | 11810.44 | 11831.67 | 11620.08 | 0 |
| 1736271000 | 11810.44 | 133.48 | 1.14 | 11676.96 | 11913.27 | 11676.96 | 0 |
| 1736184600 | 11676.96 | 0 | 0.00 | 11676.96 | 11676.96 | 11676.96 | 0 |
| 1735925400 | 11676.96 | 69.48 | 0.60 | 11607.48 | 11739.27 | 11582.57 | 0 |
| 1735839000 | 11607.48 | 182.31 | 1.60 | 11425.17 | 11625.37 | 11425.17 | 0 |
| 1735666200 | 11425.17 | 0 | 0.00 | 11425.17 | 11425.17 | 11425.17 | 0 |
| 1735579800 | 11425.17 | -78.79 | -0.68 | 11503.96 | 11519.85 | 11389.91 | 0 |
| 1735320600 | 11503.96 | 3.72 | 0.03 | 11500.24 | 11520.03 | 11417.37 | 0 |
| 1735061400 | 11500.24 | 0 | 0.00 | 11500.24 | 11500.24 | 11500.24 | 0 |
| 1734975000 | 11500.24 | 6.67 | 0.06 | 11493.57 | 11635.08 | 11493.57 | 0 |
| 1734715800 | 11493.57 | -138.74 | -1.19 | 11632.31 | 11632.31 | 11398.15 | 0 |
| 1734629400 | 11632.31 | 23.9 | 0.21 | 11608.41 | 11647.25 | 11453.11 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
