7,560.75

-13.75

-0.18%

51,800.00

-333.00

-0.64%

28,146.25

+18.75

+0.07%

Russell 2000 Futures

2,812.20

-5.60

-0.20%

4.8940

-0.0350

-0.71%

21.79

+0.64

+3.03%

3,906.50

-63.10

-1.59%

76,668.19

-1,285.99

-1.65%

Crude Oil Dec 26

98.08

+1.62

+1.68%

US Private Equity

10,836.30

-14.33

-0.13%

Warsaw - Delayed Quote PLN

Beta ETF WIG20TR PCIF-Investment Certificates (ETFBW20TR.WA)

84.99 -1.14 (-1.32%)

As of 9:42:14 AM GMT+1. Market Open.

Currency in PLN

Date	Open	High	Low	Close	Adj Close	Volume
Nov 3, 2026	85.64	85.89	84.59	84.70	84.70	13,273
Nov 2, 2026	86.70	86.76	85.20	86.13	86.13	55,613
Oct 30, 2026	88.07	88.19	86.76	86.76	86.76	42,271
Oct 29, 2026	88.39	89.00	88.08	88.91	88.91	34,860
Oct 28, 2026	87.88	88.34	87.62	88.02	88.02	26,664
Oct 27, 2026	86.79	87.98	86.57	87.96	87.96	24,984
Oct 26, 2026	86.67	87.24	86.36	87.14	87.14	27,958
Oct 23, 2026	86.80	86.93	85.84	86.50	86.50	30,946
Oct 22, 2026	87.91	88.02	87.05	87.80	87.80	21,240
Oct 21, 2026	87.26	88.41	86.91	88.41	88.41	45,339
Oct 20, 2026	87.31	87.31	85.80	87.16	87.16	30,265
Oct 19, 2026	88.05	88.06	87.00	87.46	87.46	20,453
Oct 16, 2026	87.80	88.17	87.20	87.98	87.98	20,233
Oct 15, 2026	86.34	87.40	86.00	87.35	87.35	79,022
Oct 14, 2026	87.38	87.75	86.88	87.25	87.25	18,684
Oct 13, 2026	87.24	87.69	87.23	87.52	87.52	24,350
Oct 12, 2026	87.14	87.49	86.86	87.19	87.19	24,632
Oct 9, 2026	86.44	87.14	86.18	86.86	86.86	26,973
Oct 8, 2026	85.62	86.14	84.90	85.61	85.61	29,379
Oct 7, 2026	87.64	87.72	85.75	86.14	86.14	30,279
Oct 6, 2026	86.09	87.72	86.00	87.52	87.52	41,551
Oct 5, 2026	84.94	86.00	84.70	86.00	86.00	48,291
Oct 2, 2026	85.01	85.20	84.12	84.62	84.62	41,596
Oct 1, 2026	86.00	86.12	84.90	84.95	84.95	43,720
Sep 30, 2026	86.36	87.00	86.29	86.69	86.69	17,487
Sep 29, 2026	86.87	86.94	85.59	86.18	86.18	27,761
Sep 28, 2026	86.68	86.93	86.13	86.48	86.48	43,793
Sep 25, 2026	87.03	87.12	86.33	86.57	86.57	29,480
Sep 24, 2026	86.16	87.02	85.95	86.83	86.83	29,677
Sep 23, 2026	87.66	87.69	86.17	86.71	86.71	33,780
Sep 22, 2026	87.74	87.75	86.51	87.37	87.37	36,512
Sep 21, 2026	85.75	87.45	85.70	87.29	87.29	40,071
Sep 18, 2026	86.07	86.36	85.00	85.40	85.40	39,477
Sep 17, 2026	85.14	86.03	85.00	85.77	85.77	47,339
Sep 16, 2026	86.45	86.45	84.00	84.64	84.64	23,068
Sep 15, 2026	84.44	85.04	83.42	84.96	84.96	36,374
Sep 14, 2026	85.13	85.63	84.66	84.90	84.90	30,665
Sep 11, 2026	85.14	85.60	84.81	85.26	85.26	22,207
Sep 10, 2026	85.42	86.00	84.60	84.64	84.64	40,912
Sep 9, 2026	85.81	86.04	84.59	85.23	85.23	39,558
Sep 8, 2026	84.58	86.06	84.26	85.85	85.85	23,154
Sep 7, 2026	84.46	85.05	84.02	84.75	84.75	38,691
Sep 4, 2026	83.43	84.34	83.23	84.26	84.26	26,756
Sep 3, 2026	82.46	83.57	82.11	83.13	83.13	26,233
Sep 2, 2026	82.38	83.13	82.09	82.81	82.81	20,468
Sep 1, 2026	83.23	83.51	81.60	82.47	82.47	28,800
Aug 31, 2026	82.44	83.60	82.28	82.96	82.96	23,747
Aug 28, 2026	82.41	82.50	81.80	82.28	82.28	16,672
Aug 27, 2026	83.09	83.10	81.50	81.58	81.58	40,952
Aug 26, 2026	83.00	83.61	82.72	83.20	83.20	14,417
Aug 25, 2026	82.69	82.84	82.04	82.58	82.58	17,369
Aug 24, 2026	82.11	82.52	81.67	82.51	82.51	23,632
Aug 21, 2026	82.79	83.07	82.11	82.32	82.32	14,872
Aug 20, 2026	82.80	82.81	81.72	81.96	81.96	25,608
Aug 19, 2026	81.89	83.20	80.83	82.89	82.89	35,668
Aug 18, 2026	82.06	82.27	81.60	81.60	81.60	21,046
Aug 17, 2026	83.26	83.31	81.66	82.20	82.20	26,945
Aug 14, 2026	82.84	83.10	82.23	83.10	83.10	21,190
Aug 13, 2026	83.74	83.75	82.45	82.50	82.50	35,551
Aug 12, 2026	83.47	83.89	83.13	83.78	83.78	37,787
Aug 11, 2026	83.14	84.12	83.00	83.36	83.36	32,221
Aug 10, 2026	82.48	82.94	81.86	82.86	82.86	33,235
Aug 7, 2026	83.09	83.11	82.15	82.48	82.48	38,069
Aug 6, 2026	81.99	83.24	81.80	82.93	82.93	34,171
Aug 5, 2026	82.66	82.71	81.41	82.08	82.08	37,394
Aug 4, 2026	81.11	82.40	80.61	82.34	82.34	35,464
Aug 3, 2026	80.71	81.00	80.12	80.56	80.56	40,438
Jul 31, 2026	80.16	80.35	79.55	80.02	80.02	21,728
Jul 30, 2026	78.66	79.91	78.50	79.76	79.76	31,306
Jul 29, 2026	78.91	79.11	78.53	78.53	78.53	23,045
Jul 28, 2026	78.82	79.00	77.89	78.08	78.08	25,397
Jul 27, 2026	78.83	78.97	78.21	78.41	78.41	26,229
Jul 24, 2026	78.47	79.00	78.01	78.26	78.26	17,744
Jul 23, 2026	79.12	79.43	77.82	78.32	78.32	26,215
Jul 22, 2026	78.51	79.44	78.33	79.33	79.33	20,624
Jul 21, 2026	78.14	78.62	77.92	78.60	78.60	30,020
Jul 20, 2026	76.93	77.95	76.84	77.39	77.39	19,292
Jul 17, 2026	77.04	77.29	76.40	76.95	76.95	30,383
Jul 16, 2026	77.96	78.50	77.32	77.54	77.54	25,282
Jul 15, 2026	77.73	78.29	77.50	77.70	77.70	19,350
Jul 14, 2026	76.73	78.02	76.50	78.02	78.02	16,994
Jul 13, 2026	76.58	77.39	76.23	77.08	77.08	27,414
Jul 10, 2026	75.99	77.10	75.79	77.02	77.02	29,478
Jul 9, 2026	75.21	76.00	75.02	75.31	75.31	20,999
Jul 8, 2026	74.37	75.00	73.58	75.00	75.00	19,387
Jul 7, 2026	74.63	75.49	74.20	75.07	75.07	13,361
Jul 6, 2026	75.29	75.68	74.86	75.39	75.39	17,614
Jul 3, 2026	75.26	75.36	74.66	74.99	74.99	15,825
Jul 2, 2026	73.75	75.19	73.38	74.94	74.94	18,802
Jul 1, 2026	72.91	73.99	72.66	73.86	73.86	40,528
Jun 30, 2026	73.43	73.72	72.30	73.26	73.26	13,411
Jun 29, 2026	72.50	73.19	72.40	72.78	72.78	33,728
Jun 26, 2026	72.99	73.15	72.28	72.99	72.99	16,552
Jun 25, 2026	72.93	73.91	72.93	73.51	73.51	18,682
Jun 24, 2026	74.43	74.46	72.20	72.72	72.72	23,202
Jun 23, 2026	73.76	74.46	73.31	74.46	74.46	32,720
Jun 22, 2026	75.68	75.78	74.50	74.78	74.78	22,229
Jun 19, 2026	74.96	75.21	74.62	75.16	75.16	14,243
Jun 18, 2026	75.92	75.92	74.89	74.98	74.98	21,388
Jun 17, 2026	75.91	76.49	75.50	76.19	76.19	22,346
Jun 16, 2026	74.53	76.00	74.53	75.50	75.50	25,870
Jun 15, 2026	76.40	76.50	74.15	74.15	74.15	33,118
Jun 12, 2026	74.33	75.25	74.14	74.90	74.90	61,449
Jun 11, 2026	72.80	73.44	72.45	73.28	73.28	16,666
Jun 10, 2026	72.85	72.95	71.75	72.28	72.28	20,267
Jun 9, 2026	72.89	73.71	72.65	73.05	73.05	18,875
Jun 8, 2026	71.82	72.82	71.58	72.82	72.82	28,686
Jun 5, 2026	73.50	73.54	72.35	72.40	72.40	29,732
Jun 3, 2026	73.65	73.98	73.30	73.70	73.70	16,306
Jun 2, 2026	73.98	74.58	73.05	73.55	73.55	20,780
Jun 1, 2026	73.96	74.01	72.74	72.74	72.74	26,487
May 29, 2026	74.28	74.30	73.77	73.86	73.86	15,624
May 28, 2026	73.51	73.94	73.25	73.56	73.56	10,281
May 27, 2026	74.25	74.55	73.50	73.50	73.50	21,161
May 26, 2026	74.38	74.63	73.68	73.71	73.71	23,361
May 25, 2026	73.87	74.57	73.87	74.47	74.47	38,121
May 22, 2026	72.59	73.19	72.26	72.82	72.82	24,852
May 21, 2026	71.97	72.34	71.50	71.95	71.95	14,511
May 20, 2026	71.21	72.46	70.94	72.28	72.28	21,226
May 19, 2026	72.12	72.30	71.06	71.20	71.20	17,340
May 18, 2026	70.98	72.45	70.80	72.08	72.08	25,236
May 15, 2026	72.09	72.29	70.86	71.06	71.06	28,327
May 14, 2026	72.28	73.40	71.59	72.63	72.63	28,596
May 13, 2026	71.28	72.01	70.79	71.92	71.92	19,033
May 12, 2026	70.89	70.89	70.30	70.45	70.45	28,880
May 11, 2026	70.28	71.73	70.23	71.38	71.38	31,470
May 8, 2026	71.04	71.05	70.05	70.38	70.38	22,274
May 7, 2026	72.30	72.50	71.20	71.60	71.60	21,629
May 6, 2026	71.12	72.43	70.87	72.28	72.28	37,127
May 5, 2026	69.54	70.27	69.36	70.18	70.18	19,677
May 4, 2026	70.24	70.47	68.94	69.51	69.51	34,029
Apr 30, 2026	70.17	70.17	68.95	69.43	69.43	20,966
Apr 29, 2026	70.14	70.92	69.53	69.75	69.75	21,830
Apr 28, 2026	70.63	71.09	69.68	69.69	69.69	22,606
Apr 27, 2026	71.02	71.02	70.11	70.40	70.40	24,319
Apr 24, 2026	71.16	71.33	70.44	70.90	70.90	30,897
Apr 23, 2026	71.89	71.89	70.79	71.28	71.28	22,315
Apr 22, 2026	72.45	72.48	71.85	72.08	72.08	21,163
Apr 21, 2026	72.94	73.18	72.49	72.49	72.49	41,297
Apr 20, 2026	73.22	73.23	72.58	72.94	72.94	36,954
Apr 17, 2026	72.57	73.96	72.25	73.77	73.77	42,062
Apr 16, 2026	73.05	73.20	72.42	72.90	72.90	203,042
Apr 15, 2026	72.47	73.60	72.15	73.18	73.18	244,337
Apr 14, 2026	72.14	72.70	71.70	72.31	72.31	25,070
Apr 13, 2026	71.29	71.60	71.01	71.60	71.60	26,418
Apr 10, 2026	70.60	71.60	70.38	71.50	71.50	27,457
Apr 9, 2026	70.09	70.75	69.95	70.60	70.60	23,249
Apr 8, 2026	70.33	70.90	69.88	70.26	70.26	60,046
Apr 7, 2026	68.25	69.53	67.75	67.99	67.99	39,240
Apr 2, 2026	66.96	68.33	66.67	68.33	68.33	17,977
Apr 1, 2026	67.85	68.07	67.41	67.72	67.72	34,935
Mar 31, 2026	65.85	66.73	65.71	66.48	66.48	34,851
Mar 30, 2026	64.71	65.99	64.46	65.33	65.33	15,200
Mar 27, 2026	65.23	65.35	64.34	65.05	65.05	14,628
Mar 26, 2026	65.73	65.90	65.30	65.81	65.81	13,290
Mar 25, 2026	65.43	66.00	65.22	65.92	65.92	21,840
Mar 24, 2026	65.04	65.19	64.25	64.51	64.51	15,202
Mar 23, 2026	63.13	65.50	62.33	65.04	65.04	71,569
Mar 20, 2026	65.69	65.94	64.37	64.66	64.66	18,223
Mar 19, 2026	65.88	66.04	65.05	65.30	65.30	19,596
Mar 18, 2026	67.33	67.88	66.50	66.52	66.52	31,930
Mar 17, 2026	65.70	67.20	65.55	66.97	66.97	18,219
Mar 16, 2026	65.22	65.84	64.90	65.54	65.54	12,473
Mar 13, 2026	64.94	65.90	64.59	65.18	65.18	23,404
Mar 12, 2026	65.94	65.98	64.80	65.44	65.44	17,877
Mar 11, 2026	66.30	66.37	65.42	65.94	65.94	14,335
Mar 10, 2026	66.33	66.71	65.89	66.21	66.21	29,156
Mar 9, 2026	64.00	65.00	63.25	64.82	64.82	47,082
Mar 6, 2026	66.58	66.64	64.51	64.92	64.92	26,384
Mar 5, 2026	66.12	67.08	65.88	66.14	66.14	24,594
Mar 4, 2026	65.32	66.54	65.32	66.43	66.43	44,890
Mar 3, 2026	66.97	66.98	64.50	64.57	64.57	79,169
Mar 2, 2026	67.69	68.28	67.01	67.68	67.68	52,300
Feb 27, 2026	69.10	69.10	68.10	68.43	68.43	18,897
Feb 26, 2026	69.16	69.35	68.40	68.59	68.59	28,643
Feb 25, 2026	68.70	69.30	68.30	69.17	69.17	24,149
Feb 24, 2026	68.32	68.32	67.45	68.00	68.00	21,601
Feb 23, 2026	67.45	68.69	67.36	68.42	68.42	35,075
Feb 20, 2026	67.29	67.54	66.77	67.36	67.36	15,209
Feb 19, 2026	67.54	67.75	66.83	67.50	67.50	21,337
Feb 18, 2026	66.80	67.20	66.59	67.20	67.20	12,275
Feb 17, 2026	66.44	66.57	65.76	66.06	66.06	22,183
Feb 16, 2026	67.06	67.10	66.68	66.90	66.90	22,501
Feb 13, 2026	67.46	67.64	66.51	66.80	66.80	28,094
Feb 12, 2026	68.36	68.40	67.93	67.94	67.94	15,164
Feb 11, 2026	67.64	68.22	67.11	67.85	67.85	27,796
Feb 10, 2026	68.21	68.40	67.51	67.56	67.56	26,273
Feb 9, 2026	68.09	68.36	67.47	68.24	68.24	22,628
Feb 6, 2026	67.12	67.48	66.74	67.46	67.46	26,772
Feb 5, 2026	68.43	68.65	66.80	67.11	67.11	52,854
Feb 4, 2026	68.60	69.15	68.40	68.83	68.83	41,205
Feb 3, 2026	67.61	68.40	67.30	68.38	68.38	50,843
Feb 2, 2026	65.63	67.12	65.32	67.00	67.00	55,485
Jan 30, 2026	67.25	67.70	66.47	66.92	66.92	50,276
Jan 29, 2026	67.90	68.74	67.15	67.25	67.25	49,722
Jan 28, 2026	67.37	67.64	66.75	67.44	67.44	26,930
Jan 27, 2026	66.71	67.46	66.51	66.89	66.89	26,059
Jan 26, 2026	65.88	66.78	65.62	66.70	66.70	34,976
Jan 23, 2026	66.26	66.29	65.00	65.64	65.64	40,077
Jan 22, 2026	65.57	66.46	65.30	66.43	66.43	28,863
Jan 21, 2026	64.99	65.10	64.05	64.86	64.86	12,498
Jan 20, 2026	64.87	65.00	63.87	65.00	65.00	23,807
Jan 19, 2026	64.94	65.34	64.56	64.95	64.95	29,794
Jan 16, 2026	65.49	65.95	65.01	65.35	65.35	20,960
Jan 15, 2026	65.15	65.73	64.97	65.73	65.73	21,825
Jan 14, 2026	65.17	65.31	64.15	64.97	64.97	25,962
Jan 13, 2026	65.56	65.71	64.80	65.22	65.22	24,981
Jan 12, 2026	65.08	65.52	64.73	65.52	65.52	35,430
Jan 9, 2026	64.58	65.18	63.80	65.12	65.12	36,669
Jan 8, 2026	65.42	65.42	63.87	64.29	64.29	46,563
Jan 7, 2026	65.49	65.85	65.10	65.85	65.85	45,062
Jan 5, 2026	65.17	65.26	64.52	64.84	64.84	73,294
Jan 2, 2026	63.96	65.06	63.79	64.94	64.94	131,588
Dec 30, 2025	63.41	63.78	63.00	63.32	63.32	53,519
Dec 29, 2025	63.01	63.03	62.62	62.94	62.94	36,561
Dec 23, 2025	63.30	63.40	62.50	62.62	62.62	20,562
Dec 22, 2025	62.77	63.30	62.70	63.12	63.12	39,998
Dec 19, 2025	62.07	62.80	62.04	62.60	62.60	17,765
Dec 18, 2025	61.63	62.00	61.20	62.00	62.00	16,293
Dec 17, 2025	61.96	62.11	61.50	61.78	61.78	17,200
Dec 16, 2025	62.09	62.18	61.56	61.81	61.81	22,071
Dec 15, 2025	61.52	62.62	61.14	62.48	62.48	48,253
Dec 12, 2025	60.98	61.71	60.98	61.33	61.33	24,778
Dec 11, 2025	60.10	61.00	59.80	60.93	60.93	31,275
Dec 10, 2025	59.88	60.19	59.56	60.13	60.13	13,817
Dec 9, 2025	58.89	59.86	58.58	59.82	59.82	9,086
Dec 8, 2025	58.98	59.80	58.70	58.76	58.76	8,976
Dec 5, 2025	59.13	59.60	58.57	58.70	58.70	7,459
Dec 4, 2025	59.11	59.12	58.60	58.87	58.87	6,497
Dec 3, 2025	59.24	59.30	58.47	58.56	58.56	12,418
Dec 2, 2025	59.44	59.48	58.82	59.01	59.01	19,140
Dec 1, 2025	59.72	60.15	59.54	59.83	59.83	86,229
Nov 28, 2025	59.20	59.85	59.00	59.71	59.71	8,519
Nov 27, 2025	59.71	59.85	59.40	59.52	59.52	10,219
Nov 26, 2025	59.37	59.74	58.91	59.74	59.74	9,729
Nov 25, 2025	58.79	59.28	58.20	59.00	59.00	19,092
Nov 24, 2025	58.36	58.53	57.53	58.17	58.17	11,737
Nov 21, 2025	57.59	58.32	57.40	58.11	58.11	21,523
Nov 20, 2025	59.73	59.74	58.60	58.90	58.90	17,592
Nov 19, 2025	58.00	59.00	57.61	58.82	58.82	11,650
Nov 18, 2025	58.26	58.30	57.41	57.76	57.76	24,329
Nov 17, 2025	59.74	59.85	58.65	58.81	58.81	31,606
Nov 14, 2025	59.41	59.67	58.90	59.49	59.49	16,304
Nov 13, 2025	60.43	61.06	60.00	60.01	60.01	13,827
Nov 12, 2025	60.64	60.85	60.05	60.16	60.16	18,303
Nov 10, 2025	60.00	60.33	59.70	60.02	60.02	10,237
Nov 7, 2025	59.98	60.00	58.81	59.11	59.11	10,989
Nov 6, 2025	59.53	60.55	59.45	59.78	59.78	13,623
Nov 5, 2025	59.15	59.54	58.83	59.24	59.24	8,557
Nov 4, 2025	59.45	59.48	58.97	59.31	59.31	17,066
Nov 3, 2025	60.00	60.17	59.65	59.80	59.80	17,355

Mobilize your Website

View Site in Mobile | Classic

Share by: