Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
5826.29-71.31(-1.21%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.03.2025 | 5845.51 | 5911.13 | 5810.48 | 5897.60 | 1 640 089 307 |
| 24.03.2025 | 5807.93 | 5832.21 | 5772.69 | 5829.11 | 1 454 990 934 |
| 21.03.2025 | 5768.02 | 5801.57 | 5699.53 | 5739.18 | 3 759 932 043 |
| 20.03.2025 | 5859.09 | 5860.39 | 5745.59 | 5798.49 | 1 777 867 434 |
| 19.03.2025 | 5859.96 | 5894.05 | 5827.81 | 5853.46 | 1 722 565 125 |
| 18.03.2025 | 5881.97 | 5955.80 | 5861.84 | 5894.93 | 1 832 357 437 |
| 17.03.2025 | 5815.17 | 5860.93 | 5796.24 | 5849.15 | 1 602 361 070 |
| 14.03.2025 | 5663.08 | 5821.22 | 5634.42 | 5800.23 | 2 237 006 557 |
| 13.03.2025 | 5540.72 | 5667.54 | 5540.72 | 5650.03 | 2 129 964 510 |
| 12.03.2025 | 5488.24 | 5539.11 | 5488.09 | 5531.56 | 1 798 823 386 |
| 11.03.2025 | 5473.90 | 5530.10 | 5413.61 | 5441.52 | 1 482 055 893 |
| 10.03.2025 | 5558.08 | 5558.08 | 5414.39 | 5453.80 | 1 497 944 436 |
| 07.03.2025 | 5522.40 | 5580.45 | 5499.14 | 5564.82 | 1 579 200 062 |
| 06.03.2025 | 5478.67 | 5559.23 | 5461.62 | 5557.11 | 1 666 282 081 |
| 05.03.2025 | 5374.65 | 5460.67 | 5374.65 | 5457.85 | 1 663 602 105 |
| 04.03.2025 | 5395.22 | 5407.42 | 5263.58 | 5263.58 | 1 758 068 687 |
| 03.03.2025 | 5416.59 | 5492.29 | 5362.93 | 5478.62 | 1 450 591 539 |
| 28.02.2025 | 5391.91 | 5454.24 | 5383.51 | 5432.00 | 4 077 384 147 |
| 27.02.2025 | 5517.92 | 5544.10 | 5443.94 | 5454.20 | 1 851 218 726 |
| 26.02.2025 | 5458.04 | 5517.98 | 5458.04 | 5517.98 | 1 587 473 495 |
| 25.02.2025 | 5361.15 | 5453.70 | 5361.15 | 5416.29 | 1 564 771 806 |
| 24.02.2025 | 5515.40 | 5515.40 | 5371.72 | 5381.93 | 1 339 932 634 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
