Premium
FTSE Poland (WIPOL)
FTSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 505.59 | 2.54652178337 | 19854.14 | 20529.61 | 19750.72 | 0 | 0 | IX |
| 4 | 371.03 | 1.8561987523 | 19988.7 | 21011.17 | 19413.53 | 0 | 0 | IX |
| 12 | 316.44 | 1.57878272479 | 20043.29 | 21011.17 | 18934.5 | 0 | 0 | IX |
| 26 | 2822.39 | 16.093603705 | 17537.34 | 21011.17 | 17182.37 | 0 | 0 | IX |
| 52 | 5116.05 | 33.5617777335 | 15243.68 | 21011.17 | 14288.13 | 0 | 0 | IX |
| 156 | 9735.21 | 91.6296453863 | 10624.52 | 21011.17 | 9532.71 | 0 | 0 | IX |
| 260 | 8385.59 | 70.030833112 | 11974.14 | 21011.17 | 6872.53 | 0 | 0 | IX |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783528200 | 20266.81 | 61.89 | 0.31 | 20204.92 | 20266.81 | 19880.88 | 0 |
| 1783441800 | 20204.92 | -111.22 | -0.55 | 20316.14 | 20336.59 | 19970.62 | 0 |
| 1783355400 | 20316.14 | 121.67 | 0.60 | 20194.47 | 20370.8 | 20158.15 | 0 |
| 1783096200 | 20194.47 | 35.64 | 0.18 | 20158.83 | 20252.12 | 20088.06 | 0 |
| 1783009800 | 20158.83 | 304.69 | 1.53 | 19854.14 | 20232.81 | 19750.72 | 0 |
| 1782923400 | 19854.14 | 144.93 | 0.74 | 19709.21 | 19860.73 | 19503.29 | 0 |
| 1782837000 | 19709.21 | 140.28 | 0.72 | 19568.93 | 19822.07 | 19415.54 | 0 |
| 1782750600 | 19568.93 | -41.32 | -0.21 | 19610.25 | 19705.84 | 19471.08 | 0 |
| 1782491400 | 19610.25 | -166.66 | -0.84 | 19776.91 | 19776.91 | 19413.53 | 0 |
| 1782405000 | 19776.91 | 216.53 | 1.11 | 19560.38 | 19873.62 | 19560.38 | 0 |
| 1782318600 | 19560.38 | -548.72 | -2.73 | 20109.1 | 20161.97 | 19418.93 | 0 |
| 1782232200 | 20109.1 | -78.36 | -0.39 | 20187.46 | 20187.46 | 19773 | 0 |
| 1782145800 | 20187.46 | -112.6 | -0.55 | 20300.06 | 20468.33 | 20097.87 | 0 |
| 1781886600 | 20300.06 | 9.98 | 0.05 | 20290.08 | 20300.06 | 20136.6 | 0 |
| 1781800200 | 20290.08 | -342.74 | -1.66 | 20632.82 | 20632.82 | 20248.52 | 0 |
| 1781713800 | 20632.82 | -99.07 | -0.48 | 20731.89 | 20731.89 | 20491.84 | 0 |
| 1781627400 | 20731.89 | 427.64 | 2.11 | 20304.25 | 20842.46 | 20304.25 | 0 |
| 1781541000 | 20304.25 | -309.09 | -1.50 | 20613.34 | 21011.17 | 20304.25 | 0 |
| 1781281800 | 20613.34 | 316.8 | 1.56 | 20296.54 | 20671.77 | 20296.54 | 0 |
| 1781195400 | 20296.54 | 307.84 | 1.54 | 19988.7 | 20343.32 | 19988.7 | 0 |
| 1781109000 | 19988.7 | -205.29 | -1.02 | 20193.99 | 20193.99 | 19857.38 | 0 |
| 1781022600 | 20193.99 | 103.1 | 0.51 | 20090.89 | 20391.28 | 20058.79 | 0 |
| 1780936200 | 20090.89 | 127.51 | 0.64 | 19963.38 | 20092.04 | 19761.22 | 0 |
| 1780677000 | 19963.38 | -461.67 | -2.26 | 20425.05 | 20425.05 | 19963.38 | 0 |
| 1780590600 | 20425.05 | 0 | 0.00 | 20425.05 | 20425.05 | 20425.05 | 0 |
| 1780504200 | 20425.05 | 72.88 | 0.36 | 20352.17 | 20466.66 | 20280.7 | 0 |
| 1780417800 | 20352.17 | 222.51 | 1.11 | 20129.66 | 20613.31 | 20129.66 | 0 |
| 1780331400 | 20129.66 | -292.14 | -1.43 | 20421.8 | 20480.56 | 20129.66 | 0 |
| 1780072200 | 20421.8 | 141.97 | 0.70 | 20279.83 | 20514.98 | 20279.83 | 0 |
| 1779985800 | 20279.83 | -4.67 | -0.02 | 20284.5 | 20387.29 | 20215.29 | 0 |
| 1779899400 | 20284.5 | -29.95 | -0.15 | 20314.45 | 20540.55 | 20284.5 | 0 |
| 1779813000 | 20314.45 | 220.38 | 1.10 | 20543.55 | 20590.47 | 20314.45 | 0 |
| 1779467400 | 20094.07 | 316.17 | 1.60 | 19777.9 | 20203.1 | 19777.9 | 0 |
| 1779381000 | 19777.9 | -142.56 | -0.72 | 19920.46 | 19920.46 | 19659.73 | 0 |
| 1779294600 | 19920.46 | 385.58 | 1.97 | 19534.88 | 19980.25 | 19485.63 | 0 |
| 1779208200 | 19534.88 | -370.75 | -1.86 | 19905.63 | 19946.71 | 19520.53 | 0 |
| 1779121800 | 19905.63 | 364.33 | 1.86 | 19541.3 | 19949.08 | 19417.36 | 0 |
| 1778862600 | 19541.3 | -555.32 | -2.76 | 20096.62 | 20096.62 | 19512.29 | 0 |
| 1778776200 | 20096.62 | 258.09 | 1.30 | 19838.53 | 20260.99 | 19745.81 | 0 |
| 1778689800 | 19838.53 | 450.72 | 2.32 | 19387.81 | 19855.85 | 19387.81 | 0 |
| 1778603400 | 19387.81 | -340.9 | -1.73 | 19728.71 | 19728.71 | 19344.96 | 0 |
| 1778517000 | 19728.71 | 319.52 | 1.65 | 19409.19 | 19826.27 | 19328.14 | 0 |
| 1778257800 | 19409.19 | -305.7 | -1.55 | 19714.89 | 19786.76 | 19327.33 | 0 |
| 1778171400 | 19714.89 | -169.37 | -0.85 | 19884.26 | 19953.98 | 19618.38 | 0 |
| 1778085000 | 19884.26 | 550.83 | 2.85 | 19333.43 | 19939.37 | 19333.43 | 0 |
| 1777998600 | 19333.43 | 304.21 | 1.60 | 19088.29 | 19333.43 | 19034.5 | 0 |
| 1777653000 | 19029.22 | 0 | 0.00 | 19029.22 | 19029.22 | 19029.22 | 0 |
| 1777566600 | 19029.22 | -90.77 | -0.47 | 19119.99 | 19276.63 | 18934.5 | 0 |
| 1777480200 | 19119.99 | 47.35 | 0.25 | 19072.64 | 19471.15 | 19053.31 | 0 |
| 1777393800 | 19072.64 | -131.81 | -0.69 | 19204.45 | 19420.08 | 19051.73 | 0 |
| 1777307400 | 19204.45 | -160.44 | -0.83 | 19364.89 | 19401.4 | 19168.69 | 0 |
| 1777048200 | 19364.89 | -97.16 | -0.50 | 19462.05 | 19487.94 | 19231.86 | 0 |
| 1776961800 | 19462.05 | -227.71 | -1.16 | 19689.76 | 19689.76 | 19351.2 | 0 |
| 1776875400 | 19689.76 | -213.5 | -1.07 | 19903.26 | 19903.26 | 19636.19 | 0 |
| 1776789000 | 19903.26 | -166.94 | -0.83 | 20070.2 | 20117.76 | 19903.26 | 0 |
| 1776702600 | 20070.2 | -154.94 | -0.77 | 20225.14 | 20225.14 | 19966.78 | 0 |
| 1776443400 | 20225.14 | 283.27 | 1.42 | 19941.87 | 20233.47 | 19799.57 | 0 |
| 1776357000 | 19941.87 | -101.42 | -0.51 | 20043.29 | 20102.03 | 19817.84 | 0 |
| 1776270600 | 20043.29 | 127.91 | 0.64 | 19915.38 | 20057.17 | 19816.8 | 0 |
| 1776184200 | 19915.38 | 186.19 | 0.94 | 19729.19 | 20024.94 | 19729.19 | 0 |
| 1776097800 | 19729.19 | 1.13 | 0.01 | 19728.06 | 19729.19 | 19578.58 | 0 |
| 1775838600 | 19728.06 | 266.67 | 1.37 | 19461.39 | 19728.06 | 19368.12 | 0 |
| 1775752200 | 19461.39 | 107.79 | 0.56 | 19353.6 | 19476.07 | 19251.25 | 0 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
