Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne WIG20TR
6366.08-11.59(-0.18%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
25.07.2023 | 4244.13 | 4262.62 | 4222.87 | 4251.65 | 665 945 023 |
24.07.2023 | 4207.16 | 4245.63 | 4207.16 | 4236.13 | 634 731 377 |
21.07.2023 | 4212.07 | 4215.78 | 4179.89 | 4200.59 | 649 403 432 |
20.07.2023 | 4214.90 | 4243.32 | 4198.51 | 4207.38 | 656 926 567 |
19.07.2023 | 4225.79 | 4250.77 | 4210.73 | 4231.72 | 826 536 558 |
18.07.2023 | 4170.35 | 4211.66 | 4155.05 | 4211.66 | 657 291 033 |
17.07.2023 | 4132.02 | 4184.87 | 4131.32 | 4164.17 | 670 707 882 |
14.07.2023 | 4115.81 | 4173.24 | 4109.70 | 4145.09 | 637 686 553 |
13.07.2023 | 4121.47 | 4151.79 | 4110.71 | 4126.48 | 882 219 461 |
12.07.2023 | 4020.33 | 4120.58 | 4018.70 | 4120.58 | 925 438 060 |
11.07.2023 | 4006.69 | 4012.91 | 3983.80 | 4003.44 | 611 795 136 |
10.07.2023 | 3943.62 | 3976.61 | 3933.94 | 3974.47 | 447 291 362 |
07.07.2023 | 3913.74 | 3965.53 | 3911.19 | 3963.13 | 739 030 864 |
06.07.2023 | 3885.11 | 3931.10 | 3866.61 | 3907.08 | 858 286 402 |
05.07.2023 | 3984.53 | 3985.49 | 3915.83 | 3916.07 | 800 244 666 |
04.07.2023 | 4040.22 | 4040.22 | 3993.62 | 3996.57 | 454 787 231 |
03.07.2023 | 4005.78 | 4043.96 | 3994.52 | 4039.19 | 765 002 221 |
30.06.2023 | 4003.93 | 4006.28 | 3957.65 | 3988.76 | 818 053 144 |
29.06.2023 | 3969.41 | 4001.10 | 3962.70 | 3992.12 | 555 233 145 |
28.06.2023 | 3978.60 | 4000.75 | 3929.39 | 3959.27 | 711 102 578 |
27.06.2023 | 4019.40 | 4029.34 | 3921.52 | 3948.03 | 680 610 866 |
26.06.2023 | 3955.85 | 4017.95 | 3927.46 | 4004.46 | 608 018 697 |
23.06.2023 | 3995.06 | 4012.73 | 3936.19 | 3939.63 | 676 741 197 |
22.06.2023 | 4013.23 | 4039.90 | 3984.62 | 4018.05 | 599 559 091 |
21.06.2023 | 4008.09 | 4038.83 | 3991.48 | 4019.32 | 732 931 039 |
20.06.2023 | 4030.25 | 4047.80 | 3994.55 | 4001.16 | 713 892 256 |
19.06.2023 | 4069.46 | 4100.33 | 4033.66 | 4034.12 | 554 125 682 |
16.06.2023 | 4071.32 | 4124.16 | 4064.11 | 4081.05 | 2 948 581 203 |
15.06.2023 | 4012.52 | 4058.37 | 3979.14 | 4057.15 | 1 341 574 435 |
14.06.2023 | 3926.93 | 4027.38 | 3922.88 | 4015.55 | 1 560 540 980 |
13.06.2023 | 3981.81 | 3981.81 | 3912.36 | 3917.19 | 1 316 147 121 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus