Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
5023.98-64.01(-1.26%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
30.04.2024 | 5097.13 | 5097.13 | 5014.91 | 5023.98 | 1 143 106 391 |
29.04.2024 | 5047.50 | 5091.89 | 4990.64 | 5087.99 | 983 273 544 |
26.04.2024 | 5019.97 | 5047.72 | 5003.12 | 5029.69 | 1 130 740 523 |
25.04.2024 | 5024.91 | 5029.85 | 4935.36 | 4964.41 | 1 098 903 539 |
24.04.2024 | 5087.37 | 5089.76 | 5006.22 | 5009.54 | 1 229 539 336 |
23.04.2024 | 5062.10 | 5109.03 | 5027.53 | 5056.46 | 1 437 588 406 |
22.04.2024 | 4976.96 | 5041.68 | 4965.22 | 5034.70 | 1 300 990 724 |
19.04.2024 | 4893.24 | 4946.09 | 4884.76 | 4940.00 | 1 246 827 118 |
18.04.2024 | 4918.93 | 4934.98 | 4847.59 | 4933.89 | 1 332 960 880 |
17.04.2024 | 4812.98 | 4903.61 | 4807.92 | 4876.41 | 1 591 310 337 |
16.04.2024 | 4866.90 | 4870.56 | 4779.23 | 4796.58 | 1 420 530 557 |
15.04.2024 | 4943.17 | 4962.69 | 4906.52 | 4918.51 | 825 281 260 |
12.04.2024 | 4995.91 | 5015.97 | 4901.47 | 4904.16 | 1 065 262 978 |
11.04.2024 | 4994.06 | 5027.23 | 4948.57 | 4948.57 | 1 185 506 223 |
10.04.2024 | 4990.67 | 5041.55 | 4968.03 | 5012.62 | 1 436 017 557 |
09.04.2024 | 5035.64 | 5070.49 | 4946.44 | 4962.83 | 1 643 956 449 |
08.04.2024 | 4950.75 | 5036.81 | 4950.75 | 5026.39 | 1 178 160 371 |
05.04.2024 | 4921.06 | 4953.45 | 4886.51 | 4953.45 | 1 274 935 446 |
04.04.2024 | 4887.87 | 4955.02 | 4878.04 | 4950.55 | 1 257 582 469 |
03.04.2024 | 4891.56 | 4919.15 | 4847.65 | 4879.35 | 1 235 888 230 |
02.04.2024 | 4893.22 | 4959.14 | 4862.39 | 4881.33 | 1 631 873 092 |
28.03.2024 | 4796.85 | 4890.23 | 4796.85 | 4883.89 | 1 361 021 217 |
27.03.2024 | 4787.24 | 4810.52 | 4773.13 | 4801.21 | 978 089 912 |
26.03.2024 | 4703.33 | 4804.03 | 4683.42 | 4786.83 | 1 264 584 106 |
25.03.2024 | 4767.06 | 4773.55 | 4696.94 | 4697.83 | 1 011 312 683 |
22.03.2024 | 4822.33 | 4843.20 | 4759.95 | 4766.89 | 1 484 179 714 |
21.03.2024 | 4749.58 | 4831.16 | 4749.58 | 4831.16 | 1 325 649 335 |
20.03.2024 | 4696.27 | 4712.91 | 4640.41 | 4694.03 | 965 193 238 |
19.03.2024 | 4716.60 | 4730.14 | 4606.83 | 4682.78 | 1 283 245 309 |
18.03.2024 | 4716.61 | 4763.29 | 4672.67 | 4713.11 | 2 022 876 410 |
15.03.2024 | 4834.68 | 4855.93 | 4631.23 | 4713.31 | 5 098 597 344 |
14.03.2024 | 4832.78 | 4865.63 | 4808.71 | 4836.33 | 1 422 971 355 |
13.03.2024 | 4857.91 | 4883.45 | 4807.81 | 4828.27 | 1 279 762 279 |
12.03.2024 | 4760.30 | 4867.86 | 4740.35 | 4861.92 | 1 447 180 403 |
11.03.2024 | 4707.65 | 4752.27 | 4692.04 | 4752.27 | 802 682 894 |
08.03.2024 | 4685.36 | 4719.21 | 4627.27 | 4714.68 | 1 166 033 395 |
07.03.2024 | 4733.52 | 4733.52 | 4647.58 | 4683.77 | 1 141 435 425 |
06.03.2024 | 4749.59 | 4776.29 | 4730.64 | 4754.22 | 769 895 596 |
05.03.2024 | 4792.36 | 4792.36 | 4738.08 | 4746.95 | 876 731 364 |
04.03.2024 | 4878.17 | 4900.25 | 4799.69 | 4808.37 | 922 914 877 |
01.03.2024 | 4872.55 | 4893.82 | 4821.23 | 4861.14 | 909 830 218 |
29.02.2024 | 4839.61 | 4904.78 | 4837.45 | 4847.90 | 2 042 565 771 |
28.02.2024 | 4928.37 | 4928.37 | 4829.55 | 4835.67 | 1 001 447 907 |
27.02.2024 | 4943.82 | 4991.26 | 4912.22 | 4927.57 | 1 008 768 932 |
26.02.2024 | 4966.90 | 4979.01 | 4937.62 | 4940.02 | 996 045 499 |
23.02.2024 | 4918.46 | 5001.56 | 4914.10 | 4965.64 | 1 340 040 196 |
22.02.2024 | 4876.37 | 4921.98 | 4876.37 | 4906.50 | 1 440 347 769 |
21.02.2024 | 4865.46 | 4898.07 | 4831.72 | 4834.53 | 1 050 687 885 |
20.02.2024 | 4785.72 | 4869.47 | 4772.06 | 4858.09 | 1 173 314 060 |
19.02.2024 | 4742.53 | 4801.18 | 4742.53 | 4787.43 | 675 718 362 |
Biznesradar bez reklam? Sprawdź BR Plus