Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
2470.52-5.77(-0.23%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
02.05.2024 | 2487.70 | 2493.84 | 2462.79 | 2470.52 | 855 550 368 |
30.04.2024 | 2512.34 | 2512.34 | 2471.82 | 2476.29 | 1 143 106 391 |
29.04.2024 | 2487.90 | 2509.76 | 2459.86 | 2507.84 | 983 273 544 |
26.04.2024 | 2474.36 | 2487.99 | 2466.00 | 2479.10 | 1 130 740 523 |
25.04.2024 | 2476.84 | 2479.18 | 2432.61 | 2446.93 | 1 098 903 539 |
24.04.2024 | 2507.53 | 2508.71 | 2467.53 | 2469.17 | 1 229 539 336 |
23.04.2024 | 2495.09 | 2518.21 | 2478.04 | 2492.30 | 1 437 588 406 |
22.04.2024 | 2479.25 | 2511.82 | 2473.72 | 2508.34 | 1 300 990 724 |
19.04.2024 | 2440.69 | 2467.07 | 2436.48 | 2464.04 | 1 246 827 118 |
18.04.2024 | 2453.09 | 2461.53 | 2417.94 | 2460.99 | 1 332 960 880 |
17.04.2024 | 2400.66 | 2445.88 | 2398.15 | 2432.32 | 1 591 310 337 |
16.04.2024 | 2428.00 | 2429.40 | 2383.85 | 2392.50 | 1 420 530 557 |
15.04.2024 | 2465.66 | 2475.35 | 2447.33 | 2453.31 | 825 281 260 |
12.04.2024 | 2491.92 | 2501.93 | 2444.82 | 2446.16 | 1 065 262 978 |
11.04.2024 | 2491.00 | 2507.54 | 2468.31 | 2468.31 | 1 185 506 223 |
10.04.2024 | 2489.31 | 2514.69 | 2478.02 | 2500.26 | 1 436 017 557 |
09.04.2024 | 2511.74 | 2529.12 | 2467.25 | 2475.42 | 1 643 956 449 |
08.04.2024 | 2469.40 | 2512.32 | 2469.40 | 2507.13 | 1 178 160 371 |
05.04.2024 | 2454.59 | 2470.75 | 2437.36 | 2470.75 | 1 274 935 446 |
04.04.2024 | 2438.03 | 2471.53 | 2433.13 | 2469.30 | 1 257 582 469 |
03.04.2024 | 2439.87 | 2453.64 | 2417.97 | 2433.78 | 1 235 888 230 |
02.04.2024 | 2440.70 | 2473.58 | 2425.33 | 2434.77 | 1 631 873 092 |
28.03.2024 | 2392.63 | 2439.21 | 2392.63 | 2436.05 | 1 361 021 217 |
27.03.2024 | 2387.84 | 2399.45 | 2380.80 | 2394.81 | 978 089 912 |
26.03.2024 | 2345.98 | 2396.21 | 2336.06 | 2387.64 | 1 264 584 106 |
25.03.2024 | 2377.78 | 2381.01 | 2342.80 | 2343.24 | 1 011 312 683 |
22.03.2024 | 2405.34 | 2415.75 | 2374.23 | 2377.69 | 1 484 179 714 |
21.03.2024 | 2369.05 | 2409.74 | 2369.05 | 2409.74 | 1 325 649 335 |
20.03.2024 | 2342.47 | 2350.76 | 2314.60 | 2341.35 | 965 193 238 |
19.03.2024 | 2352.60 | 2359.36 | 2297.85 | 2335.74 | 1 283 245 309 |
18.03.2024 | 2352.61 | 2375.89 | 2330.69 | 2350.87 | 2 022 876 410 |
15.03.2024 | 2411.50 | 2422.10 | 2310.02 | 2350.97 | 5 098 597 344 |
14.03.2024 | 2410.55 | 2426.94 | 2398.55 | 2412.33 | 1 422 971 355 |
13.03.2024 | 2423.09 | 2435.83 | 2398.10 | 2408.31 | 1 279 762 279 |
12.03.2024 | 2374.40 | 2428.05 | 2364.45 | 2425.09 | 1 447 180 403 |
11.03.2024 | 2348.14 | 2370.39 | 2340.36 | 2370.39 | 802 682 894 |
08.03.2024 | 2337.02 | 2353.91 | 2308.05 | 2351.65 | 1 166 033 395 |
07.03.2024 | 2361.05 | 2361.05 | 2318.18 | 2336.23 | 1 141 435 425 |
06.03.2024 | 2369.06 | 2382.38 | 2359.61 | 2371.37 | 769 895 596 |
05.03.2024 | 2390.39 | 2390.39 | 2363.32 | 2367.74 | 876 731 364 |
04.03.2024 | 2433.20 | 2444.21 | 2394.05 | 2398.38 | 922 914 877 |
01.03.2024 | 2430.39 | 2441.00 | 2404.79 | 2424.70 | 909 830 218 |
29.02.2024 | 2413.96 | 2446.47 | 2412.88 | 2418.10 | 2 042 565 771 |
28.02.2024 | 2458.24 | 2458.24 | 2408.94 | 2412.00 | 1 001 447 907 |
27.02.2024 | 2465.94 | 2489.60 | 2450.18 | 2457.83 | 1 008 768 932 |
26.02.2024 | 2477.45 | 2483.49 | 2462.85 | 2464.05 | 996 045 499 |
23.02.2024 | 2453.29 | 2494.74 | 2451.11 | 2476.82 | 1 340 040 196 |
22.02.2024 | 2432.30 | 2455.05 | 2432.30 | 2447.32 | 1 440 347 769 |
21.02.2024 | 2426.86 | 2443.12 | 2410.03 | 2411.43 | 1 050 687 885 |
20.02.2024 | 2387.08 | 2428.85 | 2380.27 | 2423.18 | 1 173 314 060 |
Biznesradar bez reklam? Sprawdź BR Plus