Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
4858.68+60.39(+1.26%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 4817.26 | 4872.50 | 4809.06 | 4858.68 | 1 006 358 228 |
| 16.01.2025 | 4839.69 | 4840.01 | 4785.08 | 4798.29 | 954 944 120 |
| 15.01.2025 | 4726.05 | 4814.25 | 4706.50 | 4812.88 | 1 074 567 857 |
| 14.01.2025 | 4700.24 | 4736.68 | 4681.57 | 4712.92 | 867 168 743 |
| 13.01.2025 | 4736.50 | 4736.50 | 4662.22 | 4677.67 | 880 183 342 |
| 10.01.2025 | 4732.83 | 4772.52 | 4719.11 | 4753.18 | 894 466 051 |
| 09.01.2025 | 4702.23 | 4733.76 | 4674.92 | 4733.76 | 910 196 940 |
| 08.01.2025 | 4739.35 | 4754.60 | 4667.73 | 4694.90 | 1 181 039 399 |
| 07.01.2025 | 4758.82 | 4798.13 | 4741.23 | 4754.25 | 1 125 515 887 |
| 03.01.2025 | 4695.21 | 4738.72 | 4679.52 | 4711.92 | 727 555 480 |
| 02.01.2025 | 4648.21 | 4696.78 | 4631.92 | 4689.93 | 842 904 713 |
| 30.12.2024 | 4620.27 | 4653.61 | 4602.15 | 4615.99 | 557 314 244 |
| 27.12.2024 | 4646.09 | 4649.13 | 4604.71 | 4641.63 | 524 457 785 |
| 23.12.2024 | 4669.44 | 4691.28 | 4635.03 | 4637.39 | 772 980 588 |
| 20.12.2024 | 4671.72 | 4672.81 | 4590.44 | 4633.63 | 2 096 277 620 |
| 19.12.2024 | 4635.02 | 4691.47 | 4626.17 | 4686.54 | 1 221 342 430 |
| 18.12.2024 | 4667.19 | 4707.78 | 4653.26 | 4688.77 | 1 186 393 802 |
| 17.12.2024 | 4774.53 | 4779.48 | 4652.90 | 4657.85 | 1 354 118 842 |
| 16.12.2024 | 4793.86 | 4806.70 | 4749.57 | 4781.61 | 982 196 127 |
| 13.12.2024 | 4799.68 | 4818.28 | 4773.76 | 4786.79 | 1 196 524 481 |
| 12.12.2024 | 4850.74 | 4850.74 | 4766.38 | 4794.31 | 1 439 530 149 |
| 11.12.2024 | 4864.53 | 4864.53 | 4826.44 | 4835.19 | 1 052 257 321 |
| 10.12.2024 | 4859.75 | 4889.21 | 4818.85 | 4879.81 | 1 173 800 590 |
| 09.12.2024 | 4880.75 | 4904.77 | 4846.42 | 4876.54 | 1 078 662 097 |
| 06.12.2024 | 4874.71 | 4903.77 | 4852.61 | 4864.45 | 1 004 429 262 |
| 05.12.2024 | 4793.01 | 4874.78 | 4780.14 | 4866.09 | 1 086 655 776 |
| 04.12.2024 | 4737.81 | 4800.10 | 4720.27 | 4776.30 | 1 008 681 080 |
| 03.12.2024 | 4752.27 | 4760.16 | 4693.73 | 4718.25 | 1 238 158 663 |
| 02.12.2024 | 4631.18 | 4736.19 | 4631.18 | 4732.54 | 1 144 054 018 |
| 29.11.2024 | 4602.28 | 4634.63 | 4587.57 | 4614.10 | 1 321 126 551 |
| 28.11.2024 | 4624.85 | 4646.89 | 4589.06 | 4605.60 | 727 969 609 |
| 27.11.2024 | 4636.88 | 4641.86 | 4566.68 | 4604.79 | 870 132 784 |
| 26.11.2024 | 4626.06 | 4682.19 | 4604.66 | 4632.48 | 720 300 690 |
| 25.11.2024 | 4672.15 | 4674.33 | 4624.87 | 4638.62 | 1 579 900 086 |
| 22.11.2024 | 4596.84 | 4627.70 | 4514.51 | 4620.30 | 993 525 111 |
| 21.11.2024 | 4538.40 | 4601.16 | 4490.45 | 4586.55 | 985 210 162 |
| 20.11.2024 | 4513.55 | 4550.98 | 4479.75 | 4516.32 | 857 324 393 |
| 19.11.2024 | 4620.24 | 4626.60 | 4380.09 | 4471.39 | 1 554 488 634 |
| 18.11.2024 | 4619.64 | 4654.01 | 4556.82 | 4600.59 | 880 158 410 |
| 15.11.2024 | 4728.00 | 4728.00 | 4608.52 | 4609.13 | 1 195 034 581 |
| 14.11.2024 | 4706.17 | 4733.74 | 4643.16 | 4733.74 | 2 249 297 291 |
| 13.11.2024 | 4746.95 | 4753.19 | 4676.65 | 4701.65 | 1 144 920 896 |
| 12.11.2024 | 4822.46 | 4834.13 | 4746.98 | 4750.17 | 1 594 620 543 |
| 08.11.2024 | 4896.50 | 4896.50 | 4807.94 | 4839.81 | 1 299 449 527 |
| 07.11.2024 | 4747.67 | 4876.10 | 4746.03 | 4865.35 | 1 728 606 602 |
| 06.11.2024 | 4731.14 | 4801.36 | 4709.02 | 4719.64 | 1 061 202 397 |
| 05.11.2024 | 4753.96 | 4753.96 | 4670.61 | 4709.63 | 832 514 491 |
| 04.11.2024 | 4671.05 | 4751.68 | 4671.05 | 4744.12 | 985 146 449 |
| 31.10.2024 | 4659.63 | 4676.36 | 4632.46 | 4644.32 | 1 384 694 650 |
| 30.10.2024 | 4803.36 | 4803.36 | 4683.95 | 4697.12 | 947 303 430 |
Biznesradar bez reklam? Sprawdź BR Plus
