Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
6366.08-11.59(-0.18%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.07.2025 | 6348.21 | 6366.08 | 6308.18 | 6366.08 | 1 228 622 782 |
| 24.07.2025 | 6364.26 | 6377.67 | 6320.30 | 6377.67 | 1 290 116 044 |
| 23.07.2025 | 6340.62 | 6382.62 | 6301.32 | 6331.01 | 1 640 687 115 |
| 22.07.2025 | 6310.37 | 6318.89 | 6261.16 | 6293.64 | 1 237 933 884 |
| 21.07.2025 | 6389.59 | 6391.32 | 6302.65 | 6338.14 | 1 260 020 651 |
| 18.07.2025 | 6303.82 | 6398.82 | 6301.06 | 6368.89 | 1 746 639 265 |
| 17.07.2025 | 6188.29 | 6248.75 | 6140.00 | 6243.20 | 1 248 797 022 |
| 16.07.2025 | 6173.85 | 6186.17 | 6128.84 | 6163.28 | 1 357 269 533 |
| 15.07.2025 | 6218.69 | 6253.20 | 6141.83 | 6167.52 | 1 335 338 589 |
| 14.07.2025 | 6134.71 | 6187.37 | 6112.45 | 6187.37 | 1 074 885 823 |
| 11.07.2025 | 6127.89 | 6152.94 | 6097.53 | 6146.89 | 1 107 567 418 |
| 10.07.2025 | 6243.02 | 6252.39 | 6116.47 | 6124.66 | 1 958 080 348 |
| 09.07.2025 | 6219.41 | 6237.59 | 6171.01 | 6225.82 | 2 028 467 367 |
| 08.07.2025 | 6173.65 | 6205.52 | 6167.19 | 6203.19 | 1 894 003 078 |
| 07.07.2025 | 6147.02 | 6170.14 | 6108.24 | 6143.61 | 882 734 067 |
| 04.07.2025 | 6175.76 | 6195.95 | 6105.89 | 6150.47 | 1 020 968 698 |
| 03.07.2025 | 6131.51 | 6215.08 | 6131.37 | 6198.11 | 1 946 905 973 |
| 02.07.2025 | 6077.19 | 6108.86 | 6050.41 | 6096.47 | 1 516 896 102 |
| 01.07.2025 | 6103.58 | 6145.76 | 6053.71 | 6067.85 | 1 584 615 035 |
| 30.06.2025 | 6080.15 | 6139.45 | 6062.07 | 6108.37 | 1 708 844 965 |
| 27.06.2025 | 6056.52 | 6058.50 | 6008.15 | 6044.60 | 1 341 122 676 |
| 26.06.2025 | 5925.87 | 6038.58 | 5921.25 | 6024.68 | 1 710 051 064 |
| 25.06.2025 | 5921.26 | 5921.26 | 5868.85 | 5887.76 | 1 218 554 492 |
| 24.06.2025 | 5837.52 | 5916.75 | 5831.65 | 5916.75 | 1 750 502 659 |
| 23.06.2025 | 5826.18 | 5826.18 | 5739.68 | 5758.81 | 1 149 278 105 |
| 20.06.2025 | 5836.49 | 5866.65 | 5815.76 | 5852.73 | 3 180 664 145 |
| 18.06.2025 | 5835.09 | 5855.83 | 5783.26 | 5826.44 | 1 239 544 905 |
| 17.06.2025 | 5785.33 | 5854.19 | 5731.26 | 5839.61 | 1 978 048 164 |
| 16.06.2025 | 5831.87 | 5864.04 | 5791.15 | 5809.26 | 1 404 597 541 |
| 13.06.2025 | 5804.32 | 5846.43 | 5762.66 | 5793.72 | 1 670 102 997 |
| 12.06.2025 | 5907.06 | 5985.01 | 5831.22 | 5895.97 | 1 953 029 914 |
| 11.06.2025 | 5951.13 | 5964.17 | 5882.37 | 5947.72 | 1 675 644 872 |
| 10.06.2025 | 5854.62 | 6012.14 | 5850.41 | 5978.09 | 2 419 196 436 |
| 09.06.2025 | 5796.78 | 5855.93 | 5763.24 | 5846.80 | 1 542 181 070 |
| 06.06.2025 | 5817.37 | 5817.37 | 5686.52 | 5776.59 | 2 802 408 946 |
| 05.06.2025 | 5922.90 | 5950.11 | 5828.51 | 5850.32 | 1 880 817 618 |
| 04.06.2025 | 5872.77 | 5933.30 | 5854.76 | 5925.25 | 1 923 815 598 |
| 03.06.2025 | 5908.87 | 5913.59 | 5756.02 | 5838.62 | 1 708 620 307 |
| 02.06.2025 | 5813.11 | 5898.32 | 5724.18 | 5889.84 | 2 558 486 241 |
| 30.05.2025 | 5913.03 | 5930.77 | 5853.50 | 5925.32 | 5 613 348 568 |
| 29.05.2025 | 6101.96 | 6107.88 | 5942.45 | 5955.46 | 1 976 142 785 |
| 28.05.2025 | 6025.90 | 6070.50 | 6007.88 | 6063.83 | 1 892 584 318 |
| 27.05.2025 | 5963.85 | 6023.24 | 5938.48 | 6014.78 | 1 353 300 322 |
| 26.05.2025 | 5882.79 | 5980.75 | 5874.56 | 5968.38 | 1 044 986 036 |
| 23.05.2025 | 5877.82 | 5905.12 | 5672.17 | 5807.80 | 1 616 895 821 |
| 22.05.2025 | 5878.07 | 5895.83 | 5824.52 | 5854.52 | 1 474 121 988 |
| 21.05.2025 | 5965.20 | 5967.09 | 5871.40 | 5901.74 | 1 363 922 325 |
| 20.05.2025 | 5980.59 | 6017.01 | 5956.41 | 5977.20 | 1 333 301 156 |
| 19.05.2025 | 5917.79 | 5962.96 | 5830.42 | 5957.04 | 1 662 685 844 |
| 16.05.2025 | 6071.32 | 6095.23 | 5965.93 | 6007.60 | 1 629 935 285 |
Biznesradar bez reklam? Sprawdź BR Plus
