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 |
---|---|---|---|---|---|
16.05.2022 | 3291.90 | 3362.46 | 3269.99 | 3299.12 | 907 449 285 |
13.05.2022 | 3224.16 | 3322.85 | 3224.16 | 3305.51 | 997 668 138 |
12.05.2022 | 3131.31 | 3207.82 | 3096.35 | 3166.96 | 1 319 279 532 |
11.05.2022 | 3230.93 | 3265.16 | 3201.64 | 3216.48 | 1 069 252 909 |
10.05.2022 | 3272.60 | 3272.60 | 3191.62 | 3218.66 | 1 225 158 026 |
09.05.2022 | 3267.02 | 3294.94 | 3228.57 | 3233.83 | 715 385 927 |
06.05.2022 | 3278.80 | 3304.60 | 3215.39 | 3304.60 | 1 090 558 593 |
05.05.2022 | 3463.04 | 3463.04 | 3305.92 | 3305.92 | 1 208 098 722 |
04.05.2022 | 3437.30 | 3437.53 | 3385.50 | 3393.37 | 1 185 323 400 |
02.05.2022 | 3464.77 | 3464.77 | 3400.75 | 3414.88 | 609 239 506 |
29.04.2022 | 3568.77 | 3585.75 | 3464.17 | 3478.67 | 1 219 106 240 |
28.04.2022 | 3586.42 | 3586.42 | 3505.22 | 3527.90 | 1 008 817 108 |
27.04.2022 | 3542.41 | 3554.90 | 3495.70 | 3525.42 | 1 004 134 786 |
26.04.2022 | 3642.45 | 3651.41 | 3546.36 | 3550.45 | 1 177 186 064 |
25.04.2022 | 3624.28 | 3679.10 | 3580.01 | 3593.67 | 1 355 263 976 |
22.04.2022 | 3770.56 | 3781.42 | 3694.32 | 3694.32 | 872 830 772 |
21.04.2022 | 3859.49 | 3872.89 | 3798.13 | 3798.13 | 1 139 845 550 |
20.04.2022 | 3894.09 | 3920.40 | 3833.79 | 3833.79 | 980 132 396 |
19.04.2022 | 3928.03 | 3930.33 | 3831.02 | 3872.56 | 1 203 479 313 |
14.04.2022 | 3959.75 | 3962.20 | 3910.50 | 3918.70 | 633 135 377 |
13.04.2022 | 3945.90 | 3953.09 | 3907.40 | 3939.59 | 718 894 728 |
12.04.2022 | 3942.27 | 3956.48 | 3918.15 | 3920.28 | 993 981 866 |
11.04.2022 | 3896.53 | 3972.02 | 3868.88 | 3972.02 | 814 784 448 |
08.04.2022 | 3925.89 | 3941.28 | 3882.54 | 3903.55 | 781 908 854 |
07.04.2022 | 3954.11 | 3957.11 | 3887.74 | 3887.74 | 937 030 626 |
06.04.2022 | 3978.34 | 3982.10 | 3901.41 | 3946.15 | 1 030 048 279 |
05.04.2022 | 4051.06 | 4062.72 | 3970.36 | 3975.47 | 935 274 524 |
04.04.2022 | 4073.50 | 4082.24 | 4014.66 | 4039.69 | 1 053 772 472 |
01.04.2022 | 4012.33 | 4058.88 | 4012.33 | 4052.83 | 849 238 872 |
31.03.2022 | 4075.24 | 4086.39 | 3993.38 | 3993.38 | 1 250 349 971 |
30.03.2022 | 4071.78 | 4093.91 | 4041.86 | 4080.45 | 1 099 860 635 |
29.03.2022 | 3999.65 | 4086.74 | 3946.00 | 4065.48 | 1 630 666 150 |
28.03.2022 | 3957.20 | 4012.65 | 3957.20 | 3974.77 | 1 061 118 171 |
25.03.2022 | 4018.69 | 4019.80 | 3929.57 | 3960.67 | 953 323 461 |
24.03.2022 | 3986.11 | 4033.11 | 3955.09 | 4004.13 | 1 191 822 192 |
23.03.2022 | 3990.41 | 4020.09 | 3937.28 | 3970.56 | 938 906 885 |
22.03.2022 | 3937.92 | 3977.69 | 3925.13 | 3971.78 | 1 347 419 740 |
21.03.2022 | 3938.98 | 3976.87 | 3899.02 | 3918.47 | 972 341 147 |
18.03.2022 | 3974.82 | 3998.30 | 3914.66 | 3930.12 | 2 326 430 478 |
17.03.2022 | 3899.03 | 3978.84 | 3888.45 | 3978.84 | 1 641 131 057 |
16.03.2022 | 3826.62 | 3866.83 | 3803.12 | 3856.74 | 1 732 423 257 |
15.03.2022 | 3689.97 | 3772.25 | 3652.57 | 3744.16 | 1 095 360 141 |
14.03.2022 | 3787.00 | 3787.03 | 3692.13 | 3692.13 | 1 111 520 342 |
11.03.2022 | 3721.32 | 3825.11 | 3721.32 | 3806.98 | 1 262 382 612 |
10.03.2022 | 3725.20 | 3725.20 | 3651.29 | 3688.62 | 1 444 821 459 |
09.03.2022 | 3644.09 | 3705.08 | 3625.86 | 3694.21 | 1 559 183 196 |
08.03.2022 | 3598.44 | 3687.36 | 3562.22 | 3572.24 | 1 700 949 952 |
07.03.2022 | 3511.27 | 3662.59 | 3488.89 | 3622.49 | 3 064 165 604 |
04.03.2022 | 3720.92 | 3720.92 | 3559.28 | 3592.17 | 1 920 947 012 |
03.03.2022 | 3862.32 | 3872.57 | 3760.30 | 3762.18 | 2 104 120 099 |
Biznesradar bez reklam? Sprawdź BR Plus