Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRlev
3545.08-25.50(-0.71%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
17.09.2024 | 3492.10 | 3591.34 | 3483.03 | 3570.58 | 0 |
16.09.2024 | 3523.41 | 3526.49 | 3423.24 | 3450.52 | 0 |
13.09.2024 | 3420.13 | 3537.50 | 3411.93 | 3520.39 | 0 |
12.09.2024 | 3416.73 | 3445.21 | 3371.72 | 3395.73 | 0 |
11.09.2024 | 3432.61 | 3432.61 | 3295.03 | 3302.81 | 0 |
10.09.2024 | 3514.60 | 3548.28 | 3417.69 | 3438.03 | 0 |
09.09.2024 | 3511.36 | 3532.52 | 3473.49 | 3508.85 | 0 |
06.09.2024 | 3622.22 | 3646.97 | 3468.43 | 3472.32 | 0 |
05.09.2024 | 3718.34 | 3770.74 | 3616.55 | 3637.65 | 0 |
04.09.2024 | 3691.31 | 3743.94 | 3658.90 | 3735.13 | 0 |
03.09.2024 | 3898.90 | 3908.66 | 3755.54 | 3755.54 | 0 |
02.09.2024 | 3743.66 | 3939.00 | 3692.47 | 3904.14 | 0 |
30.08.2024 | 3768.61 | 3792.60 | 3708.09 | 3768.25 | 0 |
29.08.2024 | 3682.54 | 3760.63 | 3662.11 | 3740.75 | 0 |
28.08.2024 | 3706.79 | 3720.29 | 3632.34 | 3681.96 | 0 |
27.08.2024 | 3736.06 | 3738.49 | 3631.49 | 3720.64 | 0 |
26.08.2024 | 3750.13 | 3767.48 | 3686.90 | 3718.59 | 0 |
23.08.2024 | 3787.50 | 3788.17 | 3716.59 | 3738.54 | 0 |
22.08.2024 | 3779.88 | 3797.17 | 3719.37 | 3735.35 | 0 |
21.08.2024 | 3700.27 | 3753.59 | 3684.66 | 3740.65 | 0 |
20.08.2024 | 3830.88 | 3832.56 | 3678.60 | 3685.12 | 0 |
19.08.2024 | 3779.49 | 3842.23 | 3753.85 | 3809.10 | 0 |
16.08.2024 | 3681.94 | 3792.57 | 3679.32 | 3792.57 | 0 |
14.08.2024 | 3581.04 | 3600.56 | 3525.90 | 3560.02 | 0 |
13.08.2024 | 3572.24 | 3589.88 | 3491.40 | 3518.83 | 0 |
12.08.2024 | 3357.16 | 3537.57 | 3357.16 | 3535.48 | 0 |
09.08.2024 | 3377.50 | 3410.49 | 3285.80 | 3310.84 | 0 |
08.08.2024 | 3236.48 | 3333.68 | 3121.58 | 3327.79 | 0 |
07.08.2024 | 3263.47 | 3281.66 | 3208.45 | 3247.66 | 0 |
06.08.2024 | 3359.50 | 3377.12 | 3140.17 | 3203.37 | 0 |
05.08.2024 | 3272.70 | 3308.67 | 3146.01 | 3286.54 | 0 |
02.08.2024 | 3537.28 | 3559.15 | 3472.27 | 3506.66 | 0 |
01.08.2024 | 3774.82 | 3774.82 | 3612.76 | 3615.11 | 0 |
31.07.2024 | 3723.31 | 3775.79 | 3698.77 | 3761.09 | 0 |
30.07.2024 | 3774.68 | 3797.50 | 3649.19 | 3649.19 | 0 |
29.07.2024 | 3776.65 | 3809.11 | 3700.27 | 3756.42 | 0 |
26.07.2024 | 3753.50 | 3787.39 | 3695.64 | 3721.01 | 0 |
25.07.2024 | 3698.09 | 3750.89 | 3641.53 | 3747.89 | 0 |
24.07.2024 | 3794.87 | 3872.36 | 3775.02 | 3798.71 | 0 |
23.07.2024 | 3964.02 | 3964.02 | 3802.23 | 3841.19 | 0 |
22.07.2024 | 3977.79 | 4009.84 | 3925.12 | 3957.26 | 0 |
19.07.2024 | 3966.65 | 3984.94 | 3882.31 | 3943.35 | 0 |
18.07.2024 | 3916.75 | 4032.16 | 3850.65 | 4008.34 | 0 |
17.07.2024 | 3988.66 | 4042.14 | 3786.41 | 3876.81 | 0 |
16.07.2024 | 4228.20 | 4228.20 | 3976.63 | 3977.57 | 0 |
15.07.2024 | 4236.80 | 4256.19 | 4187.68 | 4256.19 | 0 |
12.07.2024 | 4177.72 | 4274.67 | 4150.64 | 4245.82 | 0 |
11.07.2024 | 4126.35 | 4192.77 | 4103.99 | 4185.64 | 0 |
10.07.2024 | 4189.50 | 4191.13 | 4088.01 | 4100.66 | 0 |
09.07.2024 | 4172.05 | 4181.71 | 4127.10 | 4174.96 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus