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 |
|---|---|---|---|---|---|
| 27.02.2024 | 4943.82 | 4991.26 | 4912.22 | 4927.57 | 1 008 768 932 |
| 26.02.2024 | 4966.90 | 4979.01 | 4937.62 | 4940.02 | 996 045 499 |
| 23.02.2024 | 4918.46 | 5001.56 | 4914.10 | 4965.64 | 1 340 040 196 |
| 22.02.2024 | 4876.37 | 4921.98 | 4876.37 | 4906.50 | 1 440 347 769 |
| 21.02.2024 | 4865.46 | 4898.07 | 4831.72 | 4834.53 | 1 050 687 885 |
| 20.02.2024 | 4785.72 | 4869.47 | 4772.06 | 4858.09 | 1 173 314 060 |
| 19.02.2024 | 4742.53 | 4801.18 | 4742.53 | 4787.43 | 675 718 362 |
| 16.02.2024 | 4705.17 | 4791.70 | 4705.17 | 4753.59 | 786 366 862 |
| 15.02.2024 | 4718.95 | 4735.57 | 4671.29 | 4702.86 | 755 978 096 |
| 14.02.2024 | 4612.38 | 4706.66 | 4608.24 | 4706.66 | 653 989 843 |
| 13.02.2024 | 4696.19 | 4710.62 | 4590.66 | 4611.31 | 997 862 751 |
| 12.02.2024 | 4638.80 | 4721.54 | 4618.04 | 4701.62 | 830 438 186 |
| 09.02.2024 | 4646.97 | 4663.76 | 4619.71 | 4629.97 | 656 209 255 |
| 08.02.2024 | 4708.97 | 4721.99 | 4636.15 | 4649.01 | 907 128 389 |
| 07.02.2024 | 4685.03 | 4714.08 | 4670.22 | 4705.98 | 877 199 955 |
| 06.02.2024 | 4677.52 | 4725.02 | 4664.02 | 4675.74 | 979 396 707 |
| 05.02.2024 | 4713.94 | 4768.74 | 4658.41 | 4670.71 | 1 230 050 962 |
| 02.02.2024 | 4639.63 | 4743.85 | 4639.63 | 4712.25 | 1 232 962 752 |
| 01.02.2024 | 4553.07 | 4656.55 | 4521.42 | 4623.30 | 1 233 165 918 |
| 31.01.2024 | 4482.61 | 4575.54 | 4478.02 | 4570.75 | 1 132 730 671 |
| 30.01.2024 | 4443.17 | 4488.55 | 4436.50 | 4482.49 | 876 244 792 |
| 29.01.2024 | 4447.73 | 4458.93 | 4425.53 | 4437.05 | 625 603 039 |
| 26.01.2024 | 4412.39 | 4463.59 | 4393.94 | 4457.71 | 817 286 085 |
| 25.01.2024 | 4438.10 | 4441.58 | 4401.05 | 4423.04 | 866 292 163 |
| 24.01.2024 | 4404.53 | 4462.02 | 4401.95 | 4437.43 | 986 775 496 |
| 23.01.2024 | 4414.28 | 4424.29 | 4344.32 | 4385.57 | 873 545 759 |
| 22.01.2024 | 4417.44 | 4439.02 | 4384.68 | 4403.06 | 900 260 947 |
| 19.01.2024 | 4389.96 | 4420.45 | 4376.79 | 4394.84 | 989 956 294 |
| 18.01.2024 | 4333.66 | 4381.43 | 4333.66 | 4375.57 | 919 181 053 |
| 17.01.2024 | 4395.11 | 4395.11 | 4316.26 | 4328.54 | 1 074 104 746 |
| 16.01.2024 | 4410.72 | 4423.11 | 4368.79 | 4410.06 | 638 385 928 |
| 15.01.2024 | 4491.04 | 4512.62 | 4406.20 | 4424.98 | 666 472 233 |
| 12.01.2024 | 4490.53 | 4534.68 | 4471.71 | 4490.03 | 1 202 802 338 |
| 11.01.2024 | 4552.61 | 4568.03 | 4478.64 | 4485.30 | 1 054 540 551 |
| 10.01.2024 | 4566.26 | 4592.25 | 4522.03 | 4534.42 | 877 518 933 |
| 09.01.2024 | 4573.84 | 4581.84 | 4527.62 | 4569.13 | 1 021 930 121 |
| 08.01.2024 | 4529.77 | 4559.44 | 4468.76 | 4552.49 | 807 760 306 |
| 05.01.2024 | 4531.88 | 4554.84 | 4454.80 | 4541.97 | 920 212 122 |
| 04.01.2024 | 4582.99 | 4582.99 | 4519.94 | 4557.21 | 976 733 436 |
| 03.01.2024 | 4593.38 | 4604.09 | 4521.15 | 4582.94 | 997 847 832 |
| 02.01.2024 | 4680.77 | 4693.57 | 4569.34 | 4599.50 | 745 598 641 |
| 29.12.2023 | 4706.20 | 4726.51 | 4661.20 | 4678.55 | 638 700 563 |
| 28.12.2023 | 4741.23 | 4753.55 | 4705.15 | 4705.15 | 650 798 934 |
| 27.12.2023 | 4690.24 | 4749.08 | 4690.24 | 4735.04 | 808 238 691 |
| 22.12.2023 | 4682.87 | 4699.46 | 4668.63 | 4685.96 | 511 524 896 |
| 21.12.2023 | 4659.24 | 4702.80 | 4652.16 | 4689.88 | 964 006 884 |
| 20.12.2023 | 4696.60 | 4740.68 | 4663.06 | 4673.23 | 864 779 762 |
| 19.12.2023 | 4649.52 | 4724.57 | 4638.76 | 4689.25 | 1 040 989 656 |
| 18.12.2023 | 4616.36 | 4660.57 | 4609.17 | 4649.29 | 908 040 902 |
| 15.12.2023 | 4616.83 | 4711.36 | 4604.43 | 4621.31 | 3 600 130 073 |
Biznesradar bez reklam? Sprawdź BR Plus
