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 |
---|---|---|---|---|---|
02.10.2024 | 4868.26 | 4921.05 | 4843.13 | 4873.81 | 718 622 623 |
01.10.2024 | 4911.00 | 4924.57 | 4830.34 | 4869.94 | 1 098 993 650 |
30.09.2024 | 4992.63 | 5007.20 | 4887.34 | 4887.34 | 1 211 905 618 |
27.09.2024 | 4982.81 | 5019.59 | 4949.41 | 5011.02 | 1 019 892 273 |
26.09.2024 | 4981.73 | 5017.01 | 4952.27 | 4976.36 | 1 831 744 642 |
25.09.2024 | 4912.85 | 4949.07 | 4890.41 | 4933.87 | 995 990 639 |
24.09.2024 | 4867.79 | 4944.82 | 4857.95 | 4915.42 | 1 308 108 208 |
23.09.2024 | 4822.00 | 4830.35 | 4750.78 | 4808.84 | 1 103 285 124 |
20.09.2024 | 4906.10 | 4908.81 | 4772.22 | 4794.48 | 3 471 896 412 |
19.09.2024 | 4891.94 | 4911.23 | 4859.56 | 4892.95 | 1 995 943 003 |
18.09.2024 | 4885.44 | 4896.65 | 4832.30 | 4852.83 | 1 068 233 951 |
17.09.2024 | 4815.43 | 4884.26 | 4809.14 | 4869.86 | 1 257 993 039 |
16.09.2024 | 4839.18 | 4839.18 | 4767.51 | 4786.23 | 1 053 059 091 |
13.09.2024 | 4763.04 | 4845.05 | 4757.31 | 4833.10 | 1 321 752 339 |
12.09.2024 | 4760.50 | 4780.67 | 4728.61 | 4745.62 | 1 052 603 022 |
11.09.2024 | 4769.55 | 4769.55 | 4674.05 | 4679.45 | 1 517 823 776 |
10.09.2024 | 4825.56 | 4848.70 | 4758.98 | 4772.96 | 1 027 618 812 |
09.09.2024 | 4822.99 | 4837.60 | 4796.84 | 4821.26 | 685 844 306 |
06.09.2024 | 4896.11 | 4912.80 | 4792.40 | 4795.02 | 973 018 071 |
05.09.2024 | 4959.85 | 4994.72 | 4892.12 | 4906.16 | 732 607 176 |
04.09.2024 | 4941.58 | 4976.50 | 4920.07 | 4970.65 | 728 728 193 |
03.09.2024 | 5077.12 | 5083.47 | 4983.85 | 4983.85 | 863 502 280 |
02.09.2024 | 4973.94 | 5103.26 | 4940.05 | 5080.18 | 833 433 796 |
30.08.2024 | 4989.61 | 5005.55 | 4949.40 | 4989.37 | 2 234 991 373 |
29.08.2024 | 4931.73 | 4984.02 | 4918.05 | 4970.71 | 984 884 543 |
28.08.2024 | 4947.52 | 4956.51 | 4897.93 | 4930.98 | 697 318 873 |
27.08.2024 | 4966.66 | 4967.58 | 4897.00 | 4956.39 | 720 382 196 |
26.08.2024 | 4975.60 | 4987.13 | 4933.60 | 4954.65 | 598 768 815 |
23.08.2024 | 4999.33 | 4999.78 | 4952.21 | 4966.80 | 1 231 992 945 |
22.08.2024 | 4993.87 | 5005.35 | 4953.69 | 4964.30 | 935 246 158 |
21.08.2024 | 4940.43 | 4976.10 | 4929.99 | 4967.44 | 839 896 875 |
20.08.2024 | 5025.81 | 5026.91 | 4925.64 | 4929.93 | 753 773 108 |
19.08.2024 | 4991.59 | 5032.94 | 4974.69 | 5011.10 | 775 139 444 |
16.08.2024 | 4923.85 | 4999.06 | 4922.07 | 4999.06 | 1 251 756 678 |
14.08.2024 | 4854.60 | 4867.95 | 4816.90 | 4840.23 | 1 056 275 641 |
13.08.2024 | 4848.14 | 4860.17 | 4793.00 | 4811.71 | 1 003 997 731 |
12.08.2024 | 4697.12 | 4824.18 | 4697.12 | 4822.71 | 766 894 804 |
09.08.2024 | 4710.26 | 4733.43 | 4645.85 | 4663.44 | 822 279 420 |
08.08.2024 | 4610.07 | 4679.17 | 4528.38 | 4674.98 | 1 098 254 095 |
07.08.2024 | 4628.99 | 4642.01 | 4589.61 | 4617.67 | 916 777 567 |
06.08.2024 | 4695.94 | 4708.39 | 4540.98 | 4585.63 | 1 184 326 822 |
05.08.2024 | 4634.59 | 4659.17 | 4548.00 | 4644.05 | 1 604 412 876 |
02.08.2024 | 4814.03 | 4828.75 | 4770.28 | 4793.42 | 1 054 637 603 |
01.08.2024 | 4971.43 | 4971.43 | 4864.52 | 4866.07 | 757 207 463 |
31.07.2024 | 4936.82 | 4971.96 | 4920.39 | 4962.12 | 1 170 680 848 |
30.07.2024 | 4969.67 | 4984.73 | 4886.87 | 4886.87 | 794 243 403 |
29.07.2024 | 4970.68 | 4992.19 | 4920.05 | 4957.27 | 673 635 857 |
26.07.2024 | 4954.19 | 4976.57 | 4915.98 | 4932.73 | 763 018 633 |
25.07.2024 | 4917.45 | 4952.08 | 4880.35 | 4950.11 | 1 382 703 926 |
24.07.2024 | 4980.58 | 5031.12 | 4967.63 | 4983.08 | 752 795 258 |
Biznesradar bez reklam? Sprawdź BR Plus