Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
2454.63-31.30(-1.26%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 2561.68 | 2561.68 | 2485.65 | 2485.93 | 1 108 440 017 |
15.07.2024 | 2565.44 | 2569.86 | 2549.16 | 2569.86 | 682 262 097 |
12.07.2024 | 2545.46 | 2574.96 | 2537.22 | 2566.19 | 810 606 233 |
11.07.2024 | 2529.45 | 2549.88 | 2522.59 | 2547.69 | 766 524 607 |
10.07.2024 | 2549.76 | 2549.76 | 2517.54 | 2521.39 | 916 805 349 |
09.07.2024 | 2542.96 | 2545.91 | 2529.24 | 2543.85 | 777 676 277 |
08.07.2024 | 2524.23 | 2544.57 | 2517.88 | 2539.40 | 551 169 184 |
05.07.2024 | 2552.11 | 2558.56 | 2511.13 | 2518.89 | 598 397 092 |
04.07.2024 | 2557.02 | 2558.29 | 2534.71 | 2549.11 | 460 237 485 |
03.07.2024 | 2544.94 | 2566.93 | 2532.30 | 2543.64 | 761 175 452 |
02.07.2024 | 2548.57 | 2551.70 | 2522.35 | 2528.44 | 761 950 293 |
01.07.2024 | 2574.03 | 2578.15 | 2550.09 | 2553.09 | 839 927 104 |
28.06.2024 | 2555.07 | 2572.87 | 2552.78 | 2561.27 | 1 111 142 986 |
27.06.2024 | 2546.09 | 2565.79 | 2537.38 | 2547.78 | 922 107 027 |
26.06.2024 | 2560.73 | 2573.14 | 2540.75 | 2541.43 | 1 180 184 496 |
25.06.2024 | 2539.47 | 2563.48 | 2528.79 | 2547.21 | 1 066 226 636 |
24.06.2024 | 2496.55 | 2549.05 | 2490.46 | 2542.42 | 929 749 667 |
21.06.2024 | 2499.27 | 2514.01 | 2480.38 | 2489.91 | 2 287 369 333 |
20.06.2024 | 2499.86 | 2518.87 | 2481.15 | 2497.82 | 900 243 176 |
19.06.2024 | 2465.15 | 2498.88 | 2455.93 | 2491.74 | 834 551 158 |
18.06.2024 | 2472.27 | 2490.10 | 2453.56 | 2455.11 | 1 059 884 426 |
17.06.2024 | 2416.27 | 2460.70 | 2415.78 | 2458.79 | 1 013 565 143 |
14.06.2024 | 2412.13 | 2413.73 | 2383.98 | 2413.73 | 1 115 045 053 |
13.06.2024 | 2441.00 | 2441.78 | 2399.53 | 2401.63 | 900 629 457 |
12.06.2024 | 2416.40 | 2452.94 | 2410.48 | 2442.89 | 1 100 999 194 |
11.06.2024 | 2436.50 | 2439.66 | 2401.00 | 2402.91 | 801 380 507 |
10.06.2024 | 2420.26 | 2428.59 | 2401.51 | 2428.58 | 707 960 987 |
07.06.2024 | 2468.74 | 2468.74 | 2419.03 | 2428.84 | 863 746 815 |
06.06.2024 | 2463.59 | 2468.21 | 2437.60 | 2462.49 | 776 988 894 |
05.06.2024 | 2445.86 | 2448.51 | 2428.57 | 2445.33 | 933 162 145 |
04.06.2024 | 2495.34 | 2495.34 | 2433.81 | 2433.81 | 1 098 058 405 |
03.06.2024 | 2511.05 | 2523.05 | 2495.69 | 2496.92 | 789 609 240 |
31.05.2024 | 2463.90 | 2501.62 | 2453.68 | 2485.53 | 3 377 260 507 |
29.05.2024 | 2503.38 | 2503.75 | 2460.33 | 2463.98 | 1 302 974 727 |
28.05.2024 | 2537.00 | 2542.56 | 2495.34 | 2505.97 | 1 048 612 894 |
27.05.2024 | 2534.98 | 2549.04 | 2525.02 | 2530.08 | 962 322 594 |
24.05.2024 | 2529.20 | 2534.58 | 2512.71 | 2528.80 | 1 305 955 281 |
23.05.2024 | 2547.38 | 2568.16 | 2531.41 | 2541.37 | 1 737 127 589 |
22.05.2024 | 2562.52 | 2562.77 | 2542.01 | 2552.70 | 1 242 422 877 |
21.05.2024 | 2579.49 | 2588.31 | 2557.42 | 2567.52 | 1 215 825 028 |
20.05.2024 | 2585.49 | 2600.53 | 2581.95 | 2593.10 | 1 292 490 384 |
17.05.2024 | 2559.34 | 2576.62 | 2537.37 | 2574.96 | 1 302 213 143 |
16.05.2024 | 2566.15 | 2578.73 | 2554.26 | 2562.83 | 1 265 558 640 |
15.05.2024 | 2552.49 | 2558.22 | 2534.37 | 2555.32 | 1 269 683 774 |
14.05.2024 | 2552.04 | 2562.66 | 2526.80 | 2557.21 | 1 388 399 738 |
13.05.2024 | 2528.66 | 2552.38 | 2521.47 | 2547.10 | 1 087 632 009 |
10.05.2024 | 2574.83 | 2577.09 | 2520.75 | 2523.05 | 1 548 959 905 |
09.05.2024 | 2563.65 | 2573.52 | 2554.78 | 2565.64 | 1 205 170 722 |
08.05.2024 | 2542.80 | 2550.72 | 2528.36 | 2550.72 | 1 258 344 472 |
07.05.2024 | 2548.38 | 2566.37 | 2530.24 | 2536.99 | 1 301 823 755 |
Biznesradar bez reklam? Sprawdź BR Plus