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 WIG20TRsht
2679.20-40.82(-1.50%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 29.07.2025 | 2721.60 | 2723.24 | 2672.78 | 2679.20 | 0 |
| 28.07.2025 | 2650.68 | 2724.30 | 2647.57 | 2720.02 | 0 |
| 25.07.2025 | 2674.83 | 2691.53 | 2667.37 | 2667.37 | 0 |
| 24.07.2025 | 2667.57 | 2686.18 | 2661.89 | 2661.89 | 0 |
| 23.07.2025 | 2676.84 | 2693.68 | 2658.85 | 2680.96 | 0 |
| 22.07.2025 | 2689.22 | 2710.00 | 2685.62 | 2696.28 | 0 |
| 21.07.2025 | 2655.28 | 2691.62 | 2654.56 | 2676.79 | 0 |
| 18.07.2025 | 2690.32 | 2691.52 | 2648.99 | 2662.01 | 0 |
| 17.07.2025 | 2740.49 | 2762.05 | 2713.51 | 2715.98 | 0 |
| 16.07.2025 | 2746.24 | 2766.30 | 2740.75 | 2750.95 | 0 |
| 15.07.2025 | 2725.70 | 2759.72 | 2710.43 | 2748.35 | 0 |
| 14.07.2025 | 2762.47 | 2772.45 | 2738.87 | 2738.87 | 0 |
| 11.07.2025 | 2763.51 | 2777.21 | 2752.20 | 2754.93 | 0 |
| 10.07.2025 | 2712.55 | 2767.83 | 2708.46 | 2764.25 | 0 |
| 09.07.2025 | 2722.17 | 2743.46 | 2714.17 | 2719.35 | 0 |
| 08.07.2025 | 2741.84 | 2744.73 | 2727.55 | 2728.59 | 0 |
| 07.07.2025 | 2753.06 | 2770.40 | 2742.73 | 2754.59 | 0 |
| 04.07.2025 | 2738.35 | 2769.10 | 2729.46 | 2749.48 | 0 |
| 03.07.2025 | 2758.11 | 2758.18 | 2720.09 | 2727.81 | 0 |
| 02.07.2025 | 2782.23 | 2794.53 | 2767.69 | 2773.38 | 0 |
| 01.07.2025 | 2769.61 | 2792.20 | 2750.51 | 2785.80 | 0 |
| 30.06.2025 | 2779.90 | 2788.26 | 2752.49 | 2766.86 | 0 |
| 27.06.2025 | 2788.56 | 2811.06 | 2787.64 | 2794.11 | 0 |
| 26.06.2025 | 2850.82 | 2853.07 | 2795.90 | 2802.68 | 0 |
| 25.06.2025 | 2852.52 | 2877.80 | 2852.52 | 2868.68 | 0 |
| 24.06.2025 | 2894.33 | 2897.32 | 2853.96 | 2853.96 | 0 |
| 23.06.2025 | 2900.46 | 2943.11 | 2900.46 | 2933.68 | 0 |
| 20.06.2025 | 2893.19 | 2903.49 | 2878.87 | 2885.11 | 0 |
| 18.06.2025 | 2892.37 | 2918.02 | 2882.11 | 2896.65 | 0 |
| 17.06.2025 | 2916.52 | 2943.54 | 2882.10 | 2889.38 | 0 |
| 16.06.2025 | 2892.45 | 2912.89 | 2876.29 | 2903.80 | 0 |
| 13.06.2025 | 2904.31 | 2924.52 | 2883.89 | 2909.45 | 0 |
| 12.06.2025 | 2853.82 | 2889.96 | 2816.60 | 2859.11 | 0 |
| 11.06.2025 | 2832.13 | 2864.57 | 2825.98 | 2833.74 | 0 |
| 10.06.2025 | 2879.58 | 2881.65 | 2801.91 | 2818.70 | 0 |
| 09.06.2025 | 2907.97 | 2924.90 | 2878.11 | 2882.72 | 0 |
| 06.06.2025 | 2895.98 | 2960.37 | 2895.98 | 2916.04 | 0 |
| 05.06.2025 | 2844.19 | 2889.47 | 2831.14 | 2879.01 | 0 |
| 04.06.2025 | 2868.24 | 2877.13 | 2838.34 | 2842.32 | 0 |
| 03.06.2025 | 2850.26 | 2924.44 | 2847.96 | 2884.35 | 0 |
| 02.06.2025 | 2895.49 | 2938.12 | 2854.65 | 2858.71 | 0 |
| 30.05.2025 | 2845.85 | 2874.09 | 2837.43 | 2840.02 | 0 |
| 29.05.2025 | 2757.98 | 2830.97 | 2755.28 | 2825.02 | 0 |
| 28.05.2025 | 2792.37 | 2800.75 | 2771.63 | 2774.73 | 0 |
| 27.05.2025 | 2820.85 | 2832.83 | 2792.81 | 2796.80 | 0 |
| 26.05.2025 | 2860.66 | 2864.76 | 2811.81 | 2817.98 | 0 |
| 23.05.2025 | 2861.39 | 2962.28 | 2848.00 | 2895.74 | 0 |
| 22.05.2025 | 2860.70 | 2886.54 | 2852.12 | 2872.06 | 0 |
| 21.05.2025 | 2818.65 | 2862.78 | 2817.76 | 2848.50 | 0 |
| 20.05.2025 | 2810.63 | 2822.08 | 2793.38 | 2812.24 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
