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
6460.75-103.64(-1.58%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 23.07.2024 | 5089.34 | 5089.34 | 4985.40 | 5010.43 | 793 692 880 |
| 22.07.2024 | 5097.85 | 5118.47 | 5063.96 | 5084.64 | 696 977 669 |
| 19.07.2024 | 5089.47 | 5101.14 | 5035.65 | 5074.60 | 822 314 351 |
| 18.07.2024 | 5056.29 | 5131.16 | 5013.41 | 5115.71 | 1 054 614 568 |
| 17.07.2024 | 5101.64 | 5135.89 | 4972.13 | 5030.02 | 1 100 371 625 |
| 16.07.2024 | 5249.22 | 5249.22 | 5093.59 | 5094.17 | 1 108 440 017 |
| 15.07.2024 | 5254.16 | 5266.17 | 5223.74 | 5266.17 | 682 262 097 |
| 12.07.2024 | 5216.16 | 5276.62 | 5199.27 | 5258.63 | 810 606 233 |
| 11.07.2024 | 5183.38 | 5225.22 | 5169.29 | 5220.73 | 766 524 607 |
| 10.07.2024 | 5224.96 | 5224.96 | 5158.94 | 5166.84 | 916 805 349 |
| 09.07.2024 | 5211.04 | 5217.08 | 5182.93 | 5212.86 | 777 676 277 |
| 08.07.2024 | 5172.64 | 5214.34 | 5159.63 | 5203.73 | 551 169 184 |
| 05.07.2024 | 5229.79 | 5243.01 | 5145.80 | 5161.70 | 598 397 092 |
| 04.07.2024 | 5239.84 | 5242.46 | 5194.13 | 5223.64 | 460 237 485 |
| 03.07.2024 | 5214.96 | 5260.16 | 5189.20 | 5212.43 | 761 175 452 |
| 02.07.2024 | 5223.07 | 5228.96 | 5168.80 | 5181.28 | 761 950 293 |
| 01.07.2024 | 5274.70 | 5283.15 | 5225.65 | 5231.79 | 839 927 104 |
| 28.06.2024 | 5236.00 | 5272.32 | 5231.17 | 5248.56 | 1 111 142 986 |
| 27.06.2024 | 5216.58 | 5257.82 | 5199.59 | 5220.92 | 922 107 027 |
| 26.06.2024 | 5246.00 | 5269.55 | 5203.22 | 5204.61 | 1 180 184 496 |
| 25.06.2024 | 5200.60 | 5249.76 | 5178.71 | 5216.44 | 1 066 226 636 |
| 24.06.2024 | 5107.77 | 5215.19 | 5095.33 | 5201.64 | 929 749 667 |
| 21.06.2024 | 5113.27 | 5143.50 | 5074.71 | 5094.20 | 2 287 369 333 |
| 20.06.2024 | 5114.55 | 5153.46 | 5076.28 | 5110.37 | 900 243 176 |
| 19.06.2024 | 5042.43 | 5111.42 | 5023.56 | 5096.81 | 834 551 158 |
| 18.06.2024 | 5057.00 | 5093.46 | 5018.71 | 5021.89 | 1 059 884 426 |
| 17.06.2024 | 4941.92 | 5033.33 | 4941.43 | 5029.43 | 1 013 565 143 |
| 14.06.2024 | 4933.97 | 4937.24 | 4876.40 | 4937.24 | 1 115 045 053 |
| 13.06.2024 | 4993.56 | 4994.63 | 4908.21 | 4912.50 | 900 629 457 |
| 12.06.2024 | 4942.85 | 5017.45 | 4930.60 | 4996.90 | 1 100 999 194 |
| 11.06.2024 | 4984.55 | 4990.29 | 4911.21 | 4915.11 | 801 380 507 |
| 10.06.2024 | 4950.60 | 4967.65 | 4912.24 | 4967.63 | 707 960 987 |
| 07.06.2024 | 5049.04 | 5049.04 | 4948.08 | 4968.15 | 863 746 815 |
| 06.06.2024 | 5039.38 | 5048.68 | 4986.08 | 5036.99 | 776 988 894 |
| 05.06.2024 | 5003.17 | 5008.39 | 4967.60 | 5001.88 | 933 162 145 |
| 04.06.2024 | 5104.29 | 5104.29 | 4978.31 | 4978.31 | 1 098 058 405 |
Biznesradar bez reklam? Sprawdź BR Plus
