Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
2240.58-6.78(-0.30%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
02.12.2024 | 2199.22 | 2249.10 | 2199.22 | 2247.36 | 1 144 054 018 |
29.11.2024 | 2185.47 | 2200.86 | 2178.52 | 2191.12 | 1 321 126 551 |
28.11.2024 | 2196.36 | 2206.69 | 2179.22 | 2187.08 | 727 969 609 |
27.11.2024 | 2201.95 | 2204.30 | 2168.60 | 2186.69 | 870 132 784 |
26.11.2024 | 2196.78 | 2223.45 | 2186.63 | 2199.85 | 720 300 690 |
25.11.2024 | 2218.68 | 2219.72 | 2196.23 | 2202.76 | 1 579 900 086 |
22.11.2024 | 2182.92 | 2197.57 | 2143.82 | 2194.06 | 993 525 111 |
21.11.2024 | 2155.16 | 2184.97 | 2132.40 | 2178.03 | 985 210 162 |
20.11.2024 | 2142.66 | 2161.14 | 2127.32 | 2144.68 | 857 324 393 |
19.11.2024 | 2194.03 | 2197.05 | 2079.99 | 2123.35 | 1 554 488 634 |
18.11.2024 | 2193.74 | 2210.07 | 2163.92 | 2184.70 | 880 158 410 |
15.11.2024 | 2245.25 | 2245.25 | 2188.46 | 2188.75 | 1 195 034 581 |
14.11.2024 | 2235.69 | 2247.93 | 2204.91 | 2247.93 | 2 249 297 291 |
13.11.2024 | 2254.16 | 2257.17 | 2220.82 | 2232.69 | 1 144 920 896 |
12.11.2024 | 2288.99 | 2295.60 | 2254.22 | 2255.73 | 1 594 620 543 |
08.11.2024 | 2324.60 | 2324.88 | 2283.17 | 2298.30 | 1 299 449 527 |
07.11.2024 | 2254.64 | 2315.53 | 2253.77 | 2310.43 | 1 728 606 602 |
06.11.2024 | 2246.80 | 2280.04 | 2236.19 | 2241.24 | 1 061 202 397 |
05.11.2024 | 2257.59 | 2257.59 | 2217.95 | 2236.48 | 832 514 491 |
04.11.2024 | 2218.16 | 2256.45 | 2218.16 | 2252.86 | 985 146 449 |
31.10.2024 | 2212.53 | 2220.68 | 2199.84 | 2205.47 | 1 384 694 650 |
30.10.2024 | 2282.48 | 2282.48 | 2224.28 | 2230.54 | 947 303 430 |
29.10.2024 | 2259.06 | 2285.42 | 2244.93 | 2284.76 | 925 637 814 |
28.10.2024 | 2255.75 | 2265.19 | 2233.30 | 2245.79 | 613 183 095 |
25.10.2024 | 2241.19 | 2253.62 | 2225.52 | 2245.25 | 724 531 414 |
24.10.2024 | 2262.17 | 2277.28 | 2243.43 | 2245.55 | 845 416 039 |
23.10.2024 | 2246.83 | 2261.54 | 2227.14 | 2256.21 | 943 818 428 |
22.10.2024 | 2281.84 | 2282.88 | 2246.96 | 2250.38 | 1 124 791 584 |
21.10.2024 | 2301.99 | 2312.92 | 2272.70 | 2278.75 | 740 831 212 |
18.10.2024 | 2295.26 | 2317.82 | 2294.47 | 2303.33 | 624 230 473 |
17.10.2024 | 2345.01 | 2345.88 | 2280.05 | 2283.98 | 852 490 970 |
16.10.2024 | 2318.72 | 2349.60 | 2311.74 | 2341.00 | 1 805 272 692 |
15.10.2024 | 2337.89 | 2339.96 | 2308.65 | 2322.68 | 879 663 449 |
14.10.2024 | 2340.60 | 2341.97 | 2323.50 | 2327.50 | 775 230 331 |
11.10.2024 | 2322.22 | 2340.20 | 2310.68 | 2333.75 | 875 542 936 |
10.10.2024 | 2324.94 | 2331.54 | 2300.12 | 2308.16 | 1 007 959 324 |
09.10.2024 | 2285.35 | 2329.74 | 2276.61 | 2321.28 | 1 007 589 769 |
08.10.2024 | 2277.33 | 2300.73 | 2257.08 | 2284.75 | 1 056 079 673 |
07.10.2024 | 2306.17 | 2308.54 | 2269.11 | 2291.51 | 928 709 371 |
04.10.2024 | 2290.66 | 2298.03 | 2273.85 | 2291.53 | 816 631 470 |
03.10.2024 | 2314.07 | 2314.07 | 2277.73 | 2280.66 | 950 925 158 |
02.10.2024 | 2316.05 | 2340.17 | 2303.11 | 2317.70 | 718 622 623 |
01.10.2024 | 2335.42 | 2341.84 | 2297.03 | 2315.86 | 1 098 993 650 |
30.09.2024 | 2374.16 | 2381.13 | 2324.13 | 2324.13 | 1 211 905 618 |
27.09.2024 | 2369.56 | 2387.02 | 2353.65 | 2382.95 | 1 019 892 273 |
26.09.2024 | 2369.02 | 2385.80 | 2355.01 | 2366.47 | 1 831 744 642 |
25.09.2024 | 2336.54 | 2353.49 | 2325.59 | 2346.26 | 995 990 639 |
24.09.2024 | 2314.89 | 2351.47 | 2310.16 | 2337.49 | 1 308 108 208 |
23.09.2024 | 2292.92 | 2297.03 | 2259.19 | 2286.81 | 1 103 285 124 |
20.09.2024 | 2333.13 | 2334.35 | 2269.39 | 2279.98 | 3 471 896 412 |
Biznesradar bez reklam? Sprawdź BR Plus