Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
5786.86-68.10(-1.16%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.06.2023 | 3973.34 | 4002.37 | 3948.73 | 3954.36 | 1 092 249 374 |
| 09.06.2023 | 3969.71 | 3988.75 | 3948.23 | 3966.37 | 912 652 864 |
| 07.06.2023 | 3962.01 | 3972.62 | 3920.13 | 3937.97 | 875 472 969 |
| 06.06.2023 | 3905.91 | 3982.99 | 3901.68 | 3971.11 | 1 249 075 575 |
| 05.06.2023 | 3921.53 | 3970.49 | 3889.27 | 3906.57 | 899 188 042 |
| 02.06.2023 | 3807.93 | 3902.74 | 3802.38 | 3902.74 | 1 098 518 833 |
| 01.06.2023 | 3693.45 | 3769.20 | 3680.94 | 3763.73 | 780 778 751 |
| 31.05.2023 | 3729.19 | 3729.19 | 3655.38 | 3663.70 | 2 578 740 823 |
| 30.05.2023 | 3812.15 | 3813.78 | 3761.71 | 3764.07 | 778 947 486 |
| 29.05.2023 | 3857.99 | 3857.99 | 3822.65 | 3829.84 | 421 913 521 |
| 26.05.2023 | 3765.71 | 3840.75 | 3755.52 | 3837.04 | 872 001 379 |
| 25.05.2023 | 3798.31 | 3798.31 | 3745.76 | 3753.97 | 793 475 297 |
| 24.05.2023 | 3847.43 | 3858.84 | 3783.26 | 3787.75 | 851 985 923 |
| 23.05.2023 | 3876.71 | 3918.60 | 3869.38 | 3875.62 | 764 798 710 |
| 22.05.2023 | 3851.58 | 3891.64 | 3836.33 | 3876.90 | 762 789 355 |
| 19.05.2023 | 3771.71 | 3853.05 | 3767.80 | 3852.90 | 1 055 033 088 |
| 18.05.2023 | 3767.67 | 3778.91 | 3738.81 | 3751.53 | 689 441 335 |
| 17.05.2023 | 3753.44 | 3762.69 | 3728.97 | 3738.35 | 685 516 125 |
| 16.05.2023 | 3746.41 | 3791.27 | 3736.93 | 3768.80 | 712 561 638 |
| 15.05.2023 | 3776.14 | 3787.84 | 3736.91 | 3752.95 | 809 297 075 |
| 12.05.2023 | 3722.03 | 3771.28 | 3708.87 | 3749.86 | 824 046 514 |
| 11.05.2023 | 3738.63 | 3759.75 | 3701.78 | 3710.55 | 887 527 800 |
| 10.05.2023 | 3723.64 | 3779.60 | 3698.34 | 3736.14 | 805 373 346 |
| 09.05.2023 | 3707.07 | 3714.42 | 3680.22 | 3712.89 | 531 498 076 |
| 08.05.2023 | 3712.31 | 3744.65 | 3701.78 | 3717.07 | 528 421 927 |
| 05.05.2023 | 3662.85 | 3702.64 | 3647.71 | 3698.30 | 567 388 861 |
| 04.05.2023 | 3712.58 | 3737.94 | 3636.78 | 3644.05 | 904 797 844 |
| 02.05.2023 | 3725.21 | 3776.78 | 3711.58 | 3711.58 | 829 532 173 |
| 28.04.2023 | 3780.22 | 3780.22 | 3708.50 | 3719.03 | 1 079 479 462 |
| 27.04.2023 | 3665.86 | 3774.03 | 3665.86 | 3767.34 | 972 766 531 |
| 26.04.2023 | 3651.52 | 3679.47 | 3617.40 | 3652.35 | 823 328 421 |
| 25.04.2023 | 3683.12 | 3697.33 | 3650.89 | 3656.37 | 718 167 567 |
| 24.04.2023 | 3662.50 | 3709.61 | 3644.01 | 3694.72 | 514 653 581 |
| 21.04.2023 | 3662.73 | 3681.10 | 3641.22 | 3675.60 | 695 133 965 |
| 20.04.2023 | 3667.99 | 3723.65 | 3667.99 | 3696.01 | 802 206 979 |
| 19.04.2023 | 3653.80 | 3677.45 | 3619.80 | 3668.32 | 715 681 721 |
| 18.04.2023 | 3608.67 | 3695.20 | 3596.80 | 3668.41 | 875 955 773 |
| 17.04.2023 | 3601.20 | 3614.79 | 3588.30 | 3600.60 | 710 068 678 |
| 14.04.2023 | 3580.63 | 3606.10 | 3566.64 | 3585.93 | 639 828 952 |
| 13.04.2023 | 3503.65 | 3570.49 | 3497.14 | 3559.83 | 967 302 787 |
| 12.04.2023 | 3444.24 | 3519.95 | 3429.89 | 3512.47 | 1 016 938 078 |
| 11.04.2023 | 3419.56 | 3459.07 | 3401.06 | 3448.71 | 827 840 725 |
| 06.04.2023 | 3408.74 | 3415.05 | 3382.36 | 3392.49 | 404 030 751 |
| 05.04.2023 | 3435.08 | 3435.08 | 3390.41 | 3397.72 | 567 829 422 |
| 04.04.2023 | 3457.48 | 3476.19 | 3427.88 | 3429.79 | 515 201 963 |
| 03.04.2023 | 3419.99 | 3471.89 | 3416.64 | 3434.56 | 639 891 767 |
| 31.03.2023 | 3432.75 | 3434.98 | 3393.09 | 3400.85 | 970 334 980 |
| 30.03.2023 | 3328.09 | 3411.20 | 3328.02 | 3409.98 | 1 095 375 912 |
| 29.03.2023 | 3301.36 | 3311.23 | 3259.83 | 3305.75 | 769 924 468 |
| 28.03.2023 | 3287.21 | 3311.94 | 3261.52 | 3276.22 | 731 433 373 |
Biznesradar bez reklam? Sprawdź BR Plus
