Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
2307.26+28.68(+1.26%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 2232.20 | 2249.32 | 2223.15 | 2238.04 | 867 168 743 |
| 13.01.2025 | 2249.24 | 2249.24 | 2213.97 | 2221.30 | 880 183 342 |
| 10.01.2025 | 2247.64 | 2266.35 | 2240.98 | 2257.16 | 894 466 051 |
| 09.01.2025 | 2232.99 | 2247.94 | 2220.00 | 2247.94 | 910 196 940 |
| 08.01.2025 | 2250.60 | 2257.84 | 2216.58 | 2229.48 | 1 181 039 399 |
| 07.01.2025 | 2259.84 | 2278.51 | 2251.48 | 2257.67 | 1 125 515 887 |
| 03.01.2025 | 2229.21 | 2250.30 | 2222.18 | 2237.57 | 727 555 480 |
| 02.01.2025 | 2207.38 | 2230.38 | 2199.58 | 2227.13 | 842 904 713 |
| 30.12.2024 | 2194.05 | 2209.88 | 2185.44 | 2192.01 | 557 314 244 |
| 27.12.2024 | 2205.98 | 2207.75 | 2186.66 | 2204.19 | 524 457 785 |
| 23.12.2024 | 2217.40 | 2227.77 | 2201.05 | 2202.17 | 772 980 588 |
| 20.12.2024 | 2217.49 | 2219.00 | 2179.88 | 2200.39 | 2 096 277 620 |
| 19.12.2024 | 2201.10 | 2227.86 | 2196.85 | 2225.51 | 1 221 342 430 |
| 18.12.2024 | 2216.33 | 2235.60 | 2209.71 | 2226.58 | 1 186 393 802 |
| 17.12.2024 | 2267.39 | 2269.65 | 2209.54 | 2211.89 | 1 354 118 842 |
| 16.12.2024 | 2276.48 | 2282.58 | 2255.45 | 2270.66 | 982 196 127 |
| 13.12.2024 | 2279.16 | 2288.08 | 2266.93 | 2273.12 | 1 196 524 481 |
| 12.12.2024 | 2303.42 | 2303.42 | 2263.43 | 2276.69 | 1 439 530 149 |
| 11.12.2024 | 2310.31 | 2310.31 | 2291.95 | 2296.10 | 1 052 257 321 |
| 10.12.2024 | 2307.77 | 2321.76 | 2288.34 | 2317.30 | 1 173 800 590 |
| 09.12.2024 | 2318.08 | 2329.15 | 2301.44 | 2315.74 | 1 078 662 097 |
| 06.12.2024 | 2315.01 | 2328.67 | 2304.38 | 2310.00 | 1 004 429 262 |
| 05.12.2024 | 2276.07 | 2314.91 | 2269.96 | 2310.78 | 1 086 655 776 |
| 04.12.2024 | 2249.86 | 2279.44 | 2241.53 | 2268.14 | 1 008 681 080 |
| 03.12.2024 | 2256.81 | 2260.48 | 2228.93 | 2240.58 | 1 238 158 663 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
