Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
6297.31-68.77(-1.08%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 14.12.2023 | 4599.26 | 4633.87 | 4594.95 | 4605.58 | 1 438 156 658 |
| 13.12.2023 | 4559.78 | 4600.01 | 4549.91 | 4577.21 | 1 013 049 789 |
| 12.12.2023 | 4616.99 | 4637.22 | 4550.69 | 4567.94 | 1 128 719 004 |
| 11.12.2023 | 4596.90 | 4631.29 | 4585.40 | 4607.10 | 780 403 531 |
| 08.12.2023 | 4562.35 | 4612.47 | 4562.35 | 4592.62 | 804 068 524 |
| 07.12.2023 | 4586.51 | 4587.42 | 4521.22 | 4558.35 | 748 308 990 |
| 06.12.2023 | 4585.11 | 4638.43 | 4575.27 | 4600.12 | 1 053 618 025 |
| 05.12.2023 | 4529.91 | 4612.51 | 4526.83 | 4578.14 | 1 019 325 555 |
| 04.12.2023 | 4544.12 | 4580.50 | 4528.40 | 4542.81 | 680 045 515 |
| 01.12.2023 | 4411.60 | 4555.92 | 4411.60 | 4552.65 | 1 065 043 783 |
| 30.11.2023 | 4425.16 | 4449.36 | 4411.80 | 4411.80 | 2 135 701 955 |
| 29.11.2023 | 4435.51 | 4450.07 | 4390.52 | 4426.10 | 1 692 366 243 |
| 28.11.2023 | 4389.16 | 4466.87 | 4389.16 | 4460.46 | 837 417 857 |
| 27.11.2023 | 4434.38 | 4443.78 | 4374.94 | 4397.45 | 671 477 389 |
| 24.11.2023 | 4430.79 | 4455.86 | 4417.41 | 4437.21 | 630 670 558 |
| 23.11.2023 | 4467.38 | 4481.00 | 4428.13 | 4432.40 | 574 821 307 |
| 22.11.2023 | 4456.95 | 4472.81 | 4433.97 | 4463.38 | 745 266 053 |
| 21.11.2023 | 4478.52 | 4510.46 | 4433.31 | 4463.06 | 817 710 710 |
| 20.11.2023 | 4438.77 | 4519.31 | 4435.02 | 4482.09 | 951 458 390 |
| 17.11.2023 | 4411.89 | 4441.55 | 4390.78 | 4437.74 | 818 207 804 |
| 16.11.2023 | 4412.46 | 4459.83 | 4398.09 | 4415.59 | 1 372 272 719 |
| 15.11.2023 | 4463.13 | 4510.67 | 4408.23 | 4418.48 | 1 259 016 993 |
| 14.11.2023 | 4257.04 | 4463.54 | 4257.04 | 4453.36 | 1 222 219 331 |
| 13.11.2023 | 4276.13 | 4311.55 | 4243.82 | 4247.38 | 766 431 350 |
| 10.11.2023 | 4313.20 | 4319.73 | 4253.26 | 4264.10 | 729 139 837 |
| 09.11.2023 | 4289.08 | 4326.19 | 4242.16 | 4323.49 | 879 063 581 |
| 08.11.2023 | 4311.95 | 4323.06 | 4251.56 | 4262.33 | 838 000 797 |
| 07.11.2023 | 4341.40 | 4363.61 | 4290.76 | 4317.93 | 847 321 190 |
| 06.11.2023 | 4352.09 | 4388.56 | 4330.74 | 4353.56 | 953 800 069 |
| 03.11.2023 | 4305.32 | 4356.28 | 4292.91 | 4336.19 | 1 084 830 850 |
| 02.11.2023 | 4309.30 | 4344.77 | 4264.62 | 4298.60 | 1 193 849 117 |
| 31.10.2023 | 4241.53 | 4319.85 | 4230.52 | 4281.30 | 1 298 779 454 |
| 30.10.2023 | 4199.41 | 4257.56 | 4199.41 | 4234.98 | 824 364 989 |
| 27.10.2023 | 4226.84 | 4245.59 | 4184.05 | 4189.69 | 850 016 921 |
| 26.10.2023 | 4143.17 | 4231.94 | 4102.84 | 4224.01 | 1 123 325 428 |
| 25.10.2023 | 4108.86 | 4192.66 | 4099.09 | 4174.73 | 1 187 748 078 |
| 24.10.2023 | 4039.28 | 4135.32 | 4039.28 | 4101.66 | 1 141 238 664 |
| 23.10.2023 | 4043.94 | 4064.61 | 4013.18 | 4025.22 | 717 266 110 |
| 20.10.2023 | 4064.03 | 4081.14 | 4021.40 | 4040.70 | 897 629 466 |
| 19.10.2023 | 4153.90 | 4153.90 | 4078.23 | 4085.47 | 1 066 376 119 |
| 18.10.2023 | 4204.64 | 4243.29 | 4166.16 | 4171.55 | 1 645 436 990 |
| 17.10.2023 | 4137.10 | 4283.35 | 4135.78 | 4218.85 | 1 896 463 624 |
| 16.10.2023 | 4002.96 | 4180.86 | 4002.96 | 4141.42 | 3 038 639 628 |
| 13.10.2023 | 3901.37 | 3956.15 | 3887.06 | 3932.43 | 1 054 385 571 |
| 12.10.2023 | 3943.41 | 3953.83 | 3896.15 | 3905.32 | 1 395 129 652 |
| 11.10.2023 | 3909.13 | 3960.08 | 3895.85 | 3936.96 | 1 344 560 409 |
| 10.10.2023 | 3823.47 | 3914.72 | 3823.47 | 3903.86 | 1 181 204 799 |
| 09.10.2023 | 3722.31 | 3822.58 | 3692.36 | 3802.70 | 1 003 186 335 |
| 06.10.2023 | 3714.81 | 3763.81 | 3689.70 | 3725.07 | 1 425 315 358 |
| 05.10.2023 | 3753.13 | 3770.60 | 3713.55 | 3713.55 | 816 965 644 |
Biznesradar bez reklam? Sprawdź BR Plus
