Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
5021.49-72.68(-1.43%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 5249.22 | 5249.22 | 5093.59 | 5094.17 | 1 108 440 017 |
15.07.2024 | 5254.16 | 5266.17 | 5223.74 | 5266.17 | 682 262 097 |
12.07.2024 | 5216.16 | 5276.62 | 5199.27 | 5258.63 | 810 606 233 |
11.07.2024 | 5183.38 | 5225.22 | 5169.29 | 5220.73 | 766 524 607 |
10.07.2024 | 5224.96 | 5224.96 | 5158.94 | 5166.84 | 916 805 349 |
09.07.2024 | 5211.04 | 5217.08 | 5182.93 | 5212.86 | 777 676 277 |
08.07.2024 | 5172.64 | 5214.34 | 5159.63 | 5203.73 | 551 169 184 |
05.07.2024 | 5229.79 | 5243.01 | 5145.80 | 5161.70 | 598 397 092 |
04.07.2024 | 5239.84 | 5242.46 | 5194.13 | 5223.64 | 460 237 485 |
03.07.2024 | 5214.96 | 5260.16 | 5189.20 | 5212.43 | 761 175 452 |
02.07.2024 | 5223.07 | 5228.96 | 5168.80 | 5181.28 | 761 950 293 |
01.07.2024 | 5274.70 | 5283.15 | 5225.65 | 5231.79 | 839 927 104 |
28.06.2024 | 5236.00 | 5272.32 | 5231.17 | 5248.56 | 1 111 142 986 |
27.06.2024 | 5216.58 | 5257.82 | 5199.59 | 5220.92 | 922 107 027 |
26.06.2024 | 5246.00 | 5269.55 | 5203.22 | 5204.61 | 1 180 184 496 |
25.06.2024 | 5200.60 | 5249.76 | 5178.71 | 5216.44 | 1 066 226 636 |
24.06.2024 | 5107.77 | 5215.19 | 5095.33 | 5201.64 | 929 749 667 |
21.06.2024 | 5113.27 | 5143.50 | 5074.71 | 5094.20 | 2 287 369 333 |
20.06.2024 | 5114.55 | 5153.46 | 5076.28 | 5110.37 | 900 243 176 |
19.06.2024 | 5042.43 | 5111.42 | 5023.56 | 5096.81 | 834 551 158 |
18.06.2024 | 5057.00 | 5093.46 | 5018.71 | 5021.89 | 1 059 884 426 |
17.06.2024 | 4941.92 | 5033.33 | 4941.43 | 5029.43 | 1 013 565 143 |
14.06.2024 | 4933.97 | 4937.24 | 4876.40 | 4937.24 | 1 115 045 053 |
13.06.2024 | 4993.56 | 4994.63 | 4908.21 | 4912.50 | 900 629 457 |
12.06.2024 | 4942.85 | 5017.45 | 4930.60 | 4996.90 | 1 100 999 194 |
11.06.2024 | 4984.55 | 4990.29 | 4911.21 | 4915.11 | 801 380 507 |
10.06.2024 | 4950.60 | 4967.65 | 4912.24 | 4967.63 | 707 960 987 |
07.06.2024 | 5049.04 | 5049.04 | 4948.08 | 4968.15 | 863 746 815 |
06.06.2024 | 5039.38 | 5048.68 | 4986.08 | 5036.99 | 776 988 894 |
05.06.2024 | 5003.17 | 5008.39 | 4967.60 | 5001.88 | 933 162 145 |
04.06.2024 | 5104.29 | 5104.29 | 4978.31 | 4978.31 | 1 098 058 405 |
03.06.2024 | 5136.31 | 5160.86 | 5104.89 | 5107.41 | 789 609 240 |
31.05.2024 | 5039.87 | 5117.03 | 5018.97 | 5084.12 | 3 377 260 507 |
29.05.2024 | 5120.42 | 5121.39 | 5032.57 | 5040.04 | 1 302 974 727 |
28.05.2024 | 5189.49 | 5200.76 | 5104.19 | 5125.92 | 1 048 612 894 |
27.05.2024 | 5177.96 | 5206.66 | 5157.60 | 5167.94 | 962 322 594 |
24.05.2024 | 5166.15 | 5177.14 | 5132.47 | 5165.33 | 1 305 955 281 |
23.05.2024 | 5203.26 | 5245.72 | 5170.67 | 5191.00 | 1 737 127 589 |
22.05.2024 | 5234.77 | 5234.77 | 5192.32 | 5214.15 | 1 242 422 877 |
21.05.2024 | 5268.87 | 5286.89 | 5223.79 | 5244.41 | 1 215 825 028 |
20.05.2024 | 5281.13 | 5311.85 | 5273.90 | 5296.66 | 1 292 490 384 |
17.05.2024 | 5229.02 | 5263.00 | 5182.83 | 5259.61 | 1 302 213 143 |
16.05.2024 | 5242.70 | 5267.31 | 5217.33 | 5234.83 | 1 265 558 640 |
15.05.2024 | 5214.11 | 5225.42 | 5176.71 | 5219.49 | 1 269 683 774 |
14.05.2024 | 5189.03 | 5210.59 | 5137.67 | 5199.52 | 1 388 399 738 |
13.05.2024 | 5136.36 | 5184.63 | 5121.83 | 5173.90 | 1 087 632 009 |
10.05.2024 | 5229.84 | 5234.81 | 5120.37 | 5125.06 | 1 548 959 905 |
09.05.2024 | 5207.52 | 5227.58 | 5189.51 | 5211.58 | 1 205 170 722 |
08.05.2024 | 5159.76 | 5174.99 | 5129.63 | 5174.99 | 1 258 344 472 |
07.05.2024 | 5170.24 | 5206.74 | 5133.43 | 5147.14 | 1 301 823 755 |
Biznesradar bez reklam? Sprawdź BR Plus