Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
5197.77-353.33(-6.37%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.01.2023 | 3688.54 | 3729.19 | 3677.89 | 3719.15 | 956 419 805 |
| 20.01.2023 | 3674.60 | 3674.67 | 3634.75 | 3659.52 | 996 066 729 |
| 19.01.2023 | 3657.36 | 3678.84 | 3615.30 | 3654.73 | 1 343 753 723 |
| 18.01.2023 | 3693.92 | 3729.29 | 3664.71 | 3700.00 | 1 551 631 361 |
| 17.01.2023 | 3729.58 | 3734.98 | 3671.15 | 3683.10 | 994 152 485 |
| 16.01.2023 | 3719.75 | 3756.92 | 3677.27 | 3738.34 | 884 073 106 |
| 13.01.2023 | 3739.03 | 3750.99 | 3694.35 | 3719.70 | 837 716 269 |
| 12.01.2023 | 3725.15 | 3772.34 | 3714.05 | 3733.92 | 1 489 171 496 |
| 11.01.2023 | 3753.04 | 3781.58 | 3699.43 | 3702.88 | 1 256 541 367 |
| 10.01.2023 | 3665.68 | 3750.92 | 3657.91 | 3747.82 | 1 259 217 375 |
| 09.01.2023 | 3645.21 | 3698.49 | 3636.28 | 3698.49 | 1 447 529 759 |
| 05.01.2023 | 3570.46 | 3648.16 | 3567.20 | 3589.37 | 1 385 012 556 |
| 04.01.2023 | 3536.95 | 3590.50 | 3530.01 | 3587.45 | 985 659 646 |
| 03.01.2023 | 3474.57 | 3548.63 | 3465.48 | 3528.98 | 1 034 258 167 |
| 02.01.2023 | 3467.92 | 3502.47 | 3455.56 | 3464.49 | 235 725 337 |
| 30.12.2022 | 3465.70 | 3476.73 | 3455.00 | 3465.54 | 384 973 491 |
| 29.12.2022 | 3420.75 | 3485.24 | 3411.74 | 3485.24 | 453 138 963 |
| 28.12.2022 | 3407.05 | 3435.36 | 3400.38 | 3418.86 | 450 733 819 |
| 27.12.2022 | 3465.59 | 3466.33 | 3409.23 | 3414.98 | 297 303 199 |
| 23.12.2022 | 3434.99 | 3447.65 | 3422.12 | 3442.84 | 358 915 028 |
| 22.12.2022 | 3456.50 | 3472.51 | 3432.14 | 3442.44 | 494 138 677 |
| 21.12.2022 | 3411.45 | 3454.10 | 3392.92 | 3454.10 | 671 144 135 |
| 20.12.2022 | 3337.88 | 3409.81 | 3336.35 | 3409.81 | 492 089 582 |
| 19.12.2022 | 3368.41 | 3391.67 | 3360.70 | 3371.21 | 464 485 379 |
| 16.12.2022 | 3369.32 | 3394.12 | 3340.14 | 3367.46 | 1 645 397 170 |
| 15.12.2022 | 3431.58 | 3437.19 | 3377.39 | 3396.90 | 865 461 050 |
| 14.12.2022 | 3443.64 | 3466.79 | 3439.56 | 3456.56 | 710 972 126 |
| 13.12.2022 | 3394.35 | 3487.95 | 3369.02 | 3451.34 | 987 091 306 |
| 12.12.2022 | 3329.12 | 3401.30 | 3315.82 | 3394.61 | 650 624 484 |
| 09.12.2022 | 3353.10 | 3356.75 | 3321.67 | 3345.93 | 593 345 712 |
| 08.12.2022 | 3350.88 | 3355.19 | 3318.00 | 3337.22 | 538 457 840 |
| 07.12.2022 | 3331.44 | 3362.18 | 3326.78 | 3356.56 | 487 841 602 |
| 06.12.2022 | 3355.54 | 3364.77 | 3332.50 | 3352.56 | 582 484 343 |
| 05.12.2022 | 3375.00 | 3415.27 | 3368.68 | 3377.61 | 550 100 207 |
| 02.12.2022 | 3394.97 | 3394.97 | 3346.85 | 3352.30 | 1 191 515 315 |
| 01.12.2022 | 3400.19 | 3415.97 | 3370.12 | 3415.97 | 1 267 014 982 |
| 30.11.2022 | 3373.55 | 3397.01 | 3341.77 | 3357.71 | 3 078 481 345 |
| 29.11.2022 | 3369.67 | 3373.42 | 3323.08 | 3357.59 | 1 086 902 507 |
| 28.11.2022 | 3373.38 | 3381.30 | 3343.17 | 3343.17 | 783 089 108 |
| 25.11.2022 | 3373.56 | 3412.02 | 3358.66 | 3395.28 | 574 730 782 |
| 24.11.2022 | 3346.39 | 3391.93 | 3330.28 | 3391.93 | 670 754 536 |
| 23.11.2022 | 3344.57 | 3360.35 | 3301.16 | 3313.92 | 643 198 867 |
| 22.11.2022 | 3267.45 | 3345.21 | 3252.37 | 3321.92 | 760 112 567 |
| 21.11.2022 | 3295.74 | 3299.70 | 3255.01 | 3259.55 | 793 447 695 |
| 18.11.2022 | 3312.40 | 3338.05 | 3267.24 | 3301.58 | 798 754 763 |
| 17.11.2022 | 3379.09 | 3384.47 | 3280.43 | 3303.52 | 907 512 631 |
| 16.11.2022 | 3376.70 | 3406.53 | 3348.44 | 3367.20 | 1 052 556 003 |
| 15.11.2022 | 3398.99 | 3448.69 | 3343.88 | 3422.11 | 1 110 830 921 |
| 14.11.2022 | 3310.64 | 3402.75 | 3310.64 | 3372.48 | 1 528 663 953 |
| 10.11.2022 | 3151.87 | 3273.49 | 3131.00 | 3268.99 | 1 036 127 208 |
Biznesradar bez reklam? Sprawdź BR Plus
