Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
2765.82-34.47(-1.23%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.03.2025 | 2774.97 | 2806.71 | 2758.92 | 2800.29 | 1 640 089 307 |
| 24.03.2025 | 2758.25 | 2769.24 | 2740.97 | 2767.76 | 1 454 990 934 |
| 21.03.2025 | 2738.76 | 2754.69 | 2706.24 | 2725.07 | 3 759 932 043 |
| 20.03.2025 | 2782.00 | 2782.62 | 2728.11 | 2753.23 | 1 777 867 434 |
| 19.03.2025 | 2782.47 | 2798.60 | 2767.15 | 2779.33 | 1 722 565 125 |
| 18.03.2025 | 2792.96 | 2827.92 | 2783.31 | 2799.02 | 1 832 357 437 |
| 17.03.2025 | 2761.47 | 2783.20 | 2752.48 | 2777.61 | 1 602 361 070 |
| 14.03.2025 | 2689.25 | 2764.34 | 2675.64 | 2754.38 | 2 237 006 557 |
| 13.03.2025 | 2631.14 | 2691.37 | 2631.14 | 2683.05 | 2 129 964 510 |
| 12.03.2025 | 2606.16 | 2630.38 | 2606.15 | 2626.79 | 1 798 823 386 |
| 11.03.2025 | 2599.90 | 2626.10 | 2570.78 | 2584.04 | 1 482 055 893 |
| 10.03.2025 | 2639.39 | 2639.39 | 2571.15 | 2589.87 | 1 497 944 436 |
| 07.03.2025 | 2622.40 | 2650.01 | 2611.40 | 2642.59 | 1 579 200 062 |
| 06.03.2025 | 2602.03 | 2639.94 | 2593.58 | 2638.92 | 1 666 282 081 |
| 05.03.2025 | 2552.17 | 2593.13 | 2552.17 | 2591.79 | 1 663 602 105 |
| 04.03.2025 | 2561.98 | 2567.84 | 2499.54 | 2499.54 | 1 758 068 687 |
| 03.03.2025 | 2572.09 | 2608.14 | 2546.72 | 2601.65 | 1 450 591 539 |
| 28.02.2025 | 2560.46 | 2590.08 | 2556.49 | 2579.52 | 4 077 384 147 |
| 27.02.2025 | 2620.31 | 2632.75 | 2585.19 | 2590.06 | 1 851 218 726 |
| 26.02.2025 | 2591.88 | 2620.35 | 2591.88 | 2620.35 | 1 587 473 495 |
| 25.02.2025 | 2545.89 | 2589.82 | 2545.89 | 2572.05 | 1 564 771 806 |
| 24.02.2025 | 2619.17 | 2619.17 | 2550.89 | 2555.74 | 1 339 932 634 |
| 21.02.2025 | 2613.83 | 2637.62 | 2612.70 | 2618.17 | 1 241 267 780 |
| 20.02.2025 | 2625.46 | 2635.34 | 2609.21 | 2613.76 | 1 688 591 996 |
| 19.02.2025 | 2681.55 | 2694.82 | 2619.20 | 2634.88 | 2 158 982 040 |
| 18.02.2025 | 2612.52 | 2675.70 | 2610.54 | 2671.05 | 1 864 086 130 |
| 17.02.2025 | 2574.55 | 2610.75 | 2564.13 | 2596.79 | 992 066 905 |
| 14.02.2025 | 2594.10 | 2603.79 | 2565.59 | 2575.77 | 1 471 869 892 |
| 13.02.2025 | 2588.58 | 2612.05 | 2579.20 | 2594.92 | 1 752 765 841 |
| 12.02.2025 | 2540.45 | 2577.52 | 2539.45 | 2568.72 | 1 936 667 885 |
| 11.02.2025 | 2505.90 | 2539.54 | 2499.12 | 2535.24 | 1 073 365 792 |
| 10.02.2025 | 2490.69 | 2515.39 | 2484.87 | 2507.54 | 1 134 177 682 |
| 07.02.2025 | 2467.53 | 2497.37 | 2462.51 | 2488.16 | 1 216 604 436 |
| 06.02.2025 | 2419.44 | 2460.45 | 2411.06 | 2460.45 | 1 352 481 598 |
| 05.02.2025 | 2414.78 | 2426.76 | 2380.36 | 2394.72 | 1 074 172 891 |
| 04.02.2025 | 2401.32 | 2416.11 | 2387.06 | 2414.96 | 793 078 054 |
| 03.02.2025 | 2368.30 | 2396.47 | 2368.30 | 2390.37 | 920 224 420 |
| 31.01.2025 | 2444.63 | 2444.81 | 2428.87 | 2433.77 | 1 116 516 447 |
| 30.01.2025 | 2410.49 | 2441.79 | 2409.18 | 2441.23 | 1 090 786 565 |
| 29.01.2025 | 2406.37 | 2413.60 | 2396.69 | 2398.68 | 1 112 230 848 |
| 28.01.2025 | 2378.07 | 2400.75 | 2374.02 | 2399.02 | 1 032 663 690 |
| 27.01.2025 | 2345.04 | 2376.40 | 2341.41 | 2376.40 | 979 476 391 |
| 24.01.2025 | 2368.91 | 2386.41 | 2366.64 | 2378.78 | 984 142 197 |
| 23.01.2025 | 2358.06 | 2368.39 | 2349.11 | 2363.24 | 947 282 645 |
| 22.01.2025 | 2335.97 | 2372.99 | 2335.97 | 2362.75 | 1 273 582 781 |
| 21.01.2025 | 2319.54 | 2333.10 | 2313.43 | 2332.87 | 786 581 099 |
| 20.01.2025 | 2313.77 | 2333.57 | 2301.94 | 2324.80 | 706 043 603 |
| 17.01.2025 | 2287.64 | 2313.82 | 2283.70 | 2307.26 | 1 006 358 228 |
| 16.01.2025 | 2298.24 | 2298.39 | 2272.31 | 2278.58 | 954 944 120 |
| 15.01.2025 | 2244.22 | 2286.16 | 2234.99 | 2285.51 | 1 074 567 857 |
Biznesradar bez reklam? Sprawdź BR Plus
