Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
5513.39+9.28(+0.17%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 5504.18 | 5554.36 | 5501.89 | 5513.39 | 1 241 267 780 |
| 20.02.2025 | 5529.01 | 5549.56 | 5494.52 | 5504.11 | 1 688 591 996 |
| 19.02.2025 | 5646.58 | 5674.81 | 5515.56 | 5548.58 | 2 158 982 040 |
| 18.02.2025 | 5501.90 | 5634.54 | 5497.34 | 5624.76 | 1 864 086 130 |
| 17.02.2025 | 5421.55 | 5497.77 | 5399.59 | 5468.37 | 992 066 905 |
| 14.02.2025 | 5463.02 | 5483.12 | 5402.68 | 5424.11 | 1 471 869 892 |
| 13.02.2025 | 5450.07 | 5500.51 | 5431.34 | 5464.44 | 1 752 765 841 |
| 12.02.2025 | 5349.73 | 5427.79 | 5347.62 | 5409.28 | 1 936 667 885 |
| 11.02.2025 | 5276.99 | 5347.82 | 5262.69 | 5338.77 | 1 073 365 792 |
| 10.02.2025 | 5244.87 | 5296.96 | 5232.69 | 5280.43 | 1 134 177 682 |
| 07.02.2025 | 5196.17 | 5259.01 | 5185.61 | 5239.62 | 1 216 604 436 |
| 06.02.2025 | 5095.47 | 5181.28 | 5077.27 | 5181.28 | 1 352 481 598 |
| 05.02.2025 | 5085.09 | 5110.33 | 5012.60 | 5042.86 | 1 074 172 891 |
| 04.02.2025 | 5056.68 | 5087.91 | 5026.73 | 5085.47 | 793 078 054 |
| 03.02.2025 | 4987.22 | 5046.54 | 4987.22 | 5033.69 | 920 224 420 |
| 31.01.2025 | 5147.95 | 5148.33 | 5114.78 | 5125.09 | 1 116 516 447 |
| 30.01.2025 | 5076.07 | 5141.97 | 5073.31 | 5140.79 | 1 090 786 565 |
| 29.01.2025 | 5066.99 | 5082.61 | 5047.00 | 5051.19 | 1 112 230 848 |
| 28.01.2025 | 5008.53 | 5055.55 | 4999.27 | 5051.91 | 1 032 663 690 |
| 27.01.2025 | 4938.24 | 5004.27 | 4930.59 | 5004.27 | 979 476 391 |
| 24.01.2025 | 4988.50 | 5025.35 | 4983.72 | 5009.29 | 984 142 197 |
| 23.01.2025 | 4965.66 | 4987.41 | 4946.81 | 4976.56 | 947 282 645 |
| 22.01.2025 | 4919.13 | 4997.09 | 4919.13 | 4975.54 | 1 273 582 781 |
| 21.01.2025 | 4884.54 | 4913.09 | 4871.67 | 4912.62 | 786 581 099 |
| 20.01.2025 | 4872.38 | 4914.08 | 4847.47 | 4895.62 | 706 043 603 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
