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 |
|---|---|---|---|---|---|
| 05.10.2022 | 2800.22 | 2800.22 | 2742.29 | 2744.41 | 815 669 953 |
| 04.10.2022 | 2735.58 | 2803.75 | 2727.63 | 2803.75 | 908 890 224 |
| 03.10.2022 | 2657.07 | 2685.07 | 2599.32 | 2682.21 | 692 501 683 |
| 30.09.2022 | 2696.37 | 2698.54 | 2642.40 | 2664.72 | 891 889 731 |
| 29.09.2022 | 2792.64 | 2794.39 | 2659.46 | 2668.94 | 937 593 728 |
| 28.09.2022 | 2757.36 | 2786.07 | 2722.81 | 2775.83 | 916 638 370 |
| 27.09.2022 | 2789.85 | 2829.90 | 2782.19 | 2802.80 | 849 146 265 |
| 26.09.2022 | 2748.67 | 2786.19 | 2710.52 | 2753.36 | 946 613 784 |
| 23.09.2022 | 2911.46 | 2911.46 | 2794.26 | 2800.81 | 737 310 939 |
| 22.09.2022 | 2854.67 | 2932.83 | 2854.67 | 2916.87 | 525 691 611 |
| 21.09.2022 | 2860.05 | 2911.80 | 2859.77 | 2899.84 | 531 492 839 |
| 20.09.2022 | 2954.56 | 2970.87 | 2876.95 | 2876.95 | 550 295 672 |
| 19.09.2022 | 2885.95 | 2936.71 | 2878.21 | 2934.29 | 677 210 269 |
| 16.09.2022 | 2931.17 | 2932.97 | 2854.75 | 2880.77 | 1 900 464 853 |
| 15.09.2022 | 2930.38 | 2974.56 | 2922.96 | 2953.37 | 700 716 834 |
| 14.09.2022 | 2892.82 | 2937.75 | 2891.17 | 2931.38 | 683 446 666 |
| 13.09.2022 | 3014.18 | 3017.24 | 2906.46 | 2914.24 | 705 512 853 |
| 12.09.2022 | 2967.74 | 2995.99 | 2916.09 | 2995.99 | 734 224 705 |
| 09.09.2022 | 2866.59 | 2943.64 | 2860.94 | 2943.64 | 868 737 220 |
| 08.09.2022 | 2855.58 | 2867.49 | 2801.54 | 2825.66 | 784 404 475 |
| 07.09.2022 | 2760.61 | 2822.15 | 2745.58 | 2818.47 | 787 207 140 |
| 06.09.2022 | 2869.70 | 2884.84 | 2771.31 | 2786.69 | 685 241 509 |
| 05.09.2022 | 2848.00 | 2886.78 | 2843.26 | 2861.88 | 572 390 655 |
| 02.09.2022 | 2836.11 | 2889.06 | 2811.04 | 2888.15 | 975 683 385 |
| 01.09.2022 | 2889.90 | 2899.09 | 2805.37 | 2805.37 | 964 641 321 |
| 31.08.2022 | 2959.68 | 2969.66 | 2903.23 | 2931.24 | 1 218 718 421 |
| 30.08.2022 | 3032.94 | 3037.33 | 2940.24 | 2944.45 | 608 301 800 |
| 29.08.2022 | 3011.75 | 3035.56 | 2978.00 | 3017.81 | 564 216 922 |
| 26.08.2022 | 3132.00 | 3138.71 | 3062.23 | 3074.31 | 631 548 784 |
| 25.08.2022 | 3140.48 | 3166.13 | 3112.23 | 3130.31 | 617 155 169 |
| 24.08.2022 | 3154.41 | 3170.63 | 3100.21 | 3108.50 | 717 154 712 |
| 23.08.2022 | 3131.28 | 3197.21 | 3127.76 | 3177.81 | 961 619 023 |
| 22.08.2022 | 3182.69 | 3202.10 | 3127.01 | 3145.68 | 730 577 550 |
| 19.08.2022 | 3224.55 | 3257.71 | 3201.72 | 3209.72 | 843 313 106 |
| 18.08.2022 | 3214.22 | 3266.91 | 3209.15 | 3260.11 | 731 183 436 |
| 17.08.2022 | 3330.20 | 3330.70 | 3221.87 | 3227.99 | 805 182 699 |
| 16.08.2022 | 3338.69 | 3382.04 | 3318.68 | 3327.87 | 796 234 389 |
| 12.08.2022 | 3297.26 | 3332.18 | 3292.81 | 3327.99 | 539 876 855 |
| 11.08.2022 | 3284.08 | 3308.65 | 3242.96 | 3308.65 | 518 860 729 |
| 10.08.2022 | 3210.79 | 3264.71 | 3186.90 | 3249.44 | 637 200 201 |
| 09.08.2022 | 3250.67 | 3272.82 | 3227.60 | 3230.31 | 684 239 641 |
| 08.08.2022 | 3195.18 | 3252.64 | 3171.27 | 3252.64 | 626 167 973 |
| 05.08.2022 | 3239.31 | 3251.87 | 3152.44 | 3168.93 | 694 608 011 |
| 04.08.2022 | 3246.77 | 3255.29 | 3198.73 | 3211.57 | 874 596 708 |
| 03.08.2022 | 3259.14 | 3265.19 | 3222.23 | 3237.76 | 750 341 630 |
| 02.08.2022 | 3280.00 | 3286.52 | 3252.86 | 3260.01 | 630 511 505 |
| 01.08.2022 | 3277.16 | 3303.50 | 3262.42 | 3303.50 | 555 240 084 |
| 29.07.2022 | 3210.51 | 3274.28 | 3204.16 | 3274.28 | 959 870 102 |
| 28.07.2022 | 3175.50 | 3195.05 | 3145.06 | 3171.65 | 2 269 713 263 |
| 27.07.2022 | 3168.41 | 3177.10 | 3105.57 | 3142.59 | 1 004 592 330 |
Biznesradar bez reklam? Sprawdź BR Plus
