Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
4600.59-8.54(-0.19%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 4756.89 | 4812.70 | 4727.42 | 4811.30 | 925 637 814 |
| 28.10.2024 | 4749.92 | 4770.08 | 4702.94 | 4729.24 | 613 183 095 |
| 25.10.2024 | 4719.54 | 4745.72 | 4686.56 | 4728.10 | 724 531 414 |
| 24.10.2024 | 4760.34 | 4795.55 | 4724.26 | 4728.74 | 845 416 039 |
| 23.10.2024 | 4731.22 | 4762.40 | 4689.96 | 4751.17 | 943 818 428 |
| 22.10.2024 | 4805.09 | 4807.34 | 4731.70 | 4738.90 | 1 124 791 584 |
| 21.10.2024 | 4847.58 | 4870.60 | 4785.91 | 4798.64 | 740 831 212 |
| 18.10.2024 | 4833.42 | 4880.92 | 4831.75 | 4850.41 | 624 230 473 |
| 17.10.2024 | 4937.39 | 4940.00 | 4801.37 | 4809.65 | 852 490 970 |
| 16.10.2024 | 4882.81 | 4947.85 | 4868.11 | 4929.74 | 1 805 272 692 |
| 15.10.2024 | 4923.18 | 4927.54 | 4861.60 | 4891.15 | 879 663 449 |
| 14.10.2024 | 4929.04 | 4931.77 | 4892.87 | 4901.31 | 775 230 331 |
| 11.10.2024 | 4890.18 | 4928.04 | 4865.89 | 4914.47 | 875 542 936 |
| 10.10.2024 | 4895.35 | 4909.80 | 4843.64 | 4860.57 | 1 007 959 324 |
| 09.10.2024 | 4805.78 | 4899.12 | 4787.40 | 4881.33 | 1 007 589 769 |
| 08.10.2024 | 4788.92 | 4838.13 | 4746.34 | 4804.53 | 1 056 079 673 |
| 07.10.2024 | 4849.56 | 4854.55 | 4771.63 | 4818.73 | 928 709 371 |
| 04.10.2024 | 4816.96 | 4832.44 | 4781.60 | 4818.79 | 816 631 470 |
| 03.10.2024 | 4866.17 | 4866.17 | 4789.77 | 4795.92 | 950 925 158 |
| 02.10.2024 | 4868.26 | 4921.05 | 4843.13 | 4873.81 | 718 622 623 |
| 01.10.2024 | 4911.00 | 4924.57 | 4830.34 | 4869.94 | 1 098 993 650 |
| 30.09.2024 | 4992.63 | 5007.20 | 4887.34 | 4887.34 | 1 211 905 618 |
| 27.09.2024 | 4982.81 | 5019.59 | 4949.41 | 5011.02 | 1 019 892 273 |
| 26.09.2024 | 4981.73 | 5017.01 | 4952.27 | 4976.36 | 1 831 744 642 |
| 25.09.2024 | 4912.85 | 4949.07 | 4890.41 | 4933.87 | 995 990 639 |
| 24.09.2024 | 4867.79 | 4944.82 | 4857.95 | 4915.42 | 1 308 108 208 |
| 23.09.2024 | 4822.00 | 4830.35 | 4750.78 | 4808.84 | 1 103 285 124 |
| 20.09.2024 | 4906.10 | 4908.81 | 4772.22 | 4794.48 | 3 471 896 412 |
| 19.09.2024 | 4891.94 | 4911.23 | 4859.56 | 4892.95 | 1 995 943 003 |
| 18.09.2024 | 4885.44 | 4896.65 | 4832.30 | 4852.83 | 1 068 233 951 |
| 17.09.2024 | 4815.43 | 4884.26 | 4809.14 | 4869.86 | 1 257 993 039 |
| 16.09.2024 | 4839.18 | 4839.18 | 4767.51 | 4786.23 | 1 053 059 091 |
| 13.09.2024 | 4763.04 | 4845.05 | 4757.31 | 4833.10 | 1 321 752 339 |
| 12.09.2024 | 4760.50 | 4780.67 | 4728.61 | 4745.62 | 1 052 603 022 |
| 11.09.2024 | 4769.55 | 4769.55 | 4674.05 | 4679.45 | 1 517 823 776 |
| 10.09.2024 | 4825.56 | 4848.70 | 4758.98 | 4772.96 | 1 027 618 812 |
| 09.09.2024 | 4822.99 | 4837.60 | 4796.84 | 4821.26 | 685 844 306 |
| 06.09.2024 | 4896.11 | 4912.80 | 4792.40 | 4795.02 | 973 018 071 |
| 05.09.2024 | 4959.85 | 4994.72 | 4892.12 | 4906.16 | 732 607 176 |
Biznesradar bez reklam? Sprawdź BR Plus
