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 |
|---|---|---|---|---|---|
| 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 |
| 09.11.2022 | 3175.35 | 3205.95 | 3168.56 | 3179.53 | 734 878 057 |
| 08.11.2022 | 3120.81 | 3180.74 | 3100.58 | 3180.74 | 703 521 513 |
| 07.11.2022 | 3102.91 | 3166.17 | 3098.38 | 3129.29 | 1 023 971 205 |
| 04.11.2022 | 3047.83 | 3116.72 | 3047.30 | 3096.66 | 1 136 739 883 |
| 03.11.2022 | 2982.81 | 3016.79 | 2976.41 | 3015.98 | 797 694 052 |
| 02.11.2022 | 3001.29 | 3043.87 | 2999.67 | 3043.87 | 1 180 333 960 |
| 31.10.2022 | 2924.14 | 2970.98 | 2913.21 | 2970.98 | 957 550 657 |
| 28.10.2022 | 2873.56 | 2933.08 | 2864.61 | 2917.64 | 1 280 573 807 |
| 27.10.2022 | 2868.84 | 2913.86 | 2851.37 | 2913.86 | 1 119 757 311 |
| 26.10.2022 | 2792.56 | 2876.84 | 2792.30 | 2876.84 | 784 335 353 |
| 25.10.2022 | 2787.07 | 2804.46 | 2751.01 | 2792.56 | 723 585 175 |
| 24.10.2022 | 2758.36 | 2793.97 | 2729.88 | 2771.66 | 620 924 954 |
| 21.10.2022 | 2733.23 | 2755.59 | 2702.64 | 2729.91 | 607 736 215 |
| 20.10.2022 | 2700.77 | 2763.47 | 2678.74 | 2758.72 | 872 352 594 |
| 19.10.2022 | 2761.29 | 2761.29 | 2699.44 | 2702.91 | 668 927 647 |
| 18.10.2022 | 2749.20 | 2786.53 | 2736.68 | 2760.96 | 1 084 321 521 |
| 17.10.2022 | 2698.46 | 2743.11 | 2678.02 | 2734.62 | 571 535 082 |
| 14.10.2022 | 2703.74 | 2725.89 | 2672.56 | 2702.07 | 888 772 960 |
| 13.10.2022 | 2655.78 | 2671.25 | 2587.50 | 2627.18 | 946 333 584 |
| 12.10.2022 | 2686.87 | 2686.87 | 2648.75 | 2663.32 | 818 201 107 |
| 11.10.2022 | 2652.76 | 2718.06 | 2631.57 | 2672.31 | 746 617 675 |
| 10.10.2022 | 2693.03 | 2707.68 | 2667.50 | 2667.77 | 639 991 305 |
| 07.10.2022 | 2720.94 | 2746.74 | 2705.35 | 2717.51 | 625 427 907 |
| 06.10.2022 | 2772.71 | 2801.12 | 2725.45 | 2741.89 | 667 478 013 |
Biznesradar bez reklam? Sprawdź BR Plus
