Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
3047.11-4.28(-0.14%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 3052.21 | 3053.48 | 3024.39 | 3047.11 | 0 |
| 20.02.2025 | 3037.81 | 3056.62 | 3026.60 | 3051.39 | 0 |
| 19.02.2025 | 2974.34 | 3043.87 | 2959.35 | 3026.34 | 0 |
| 18.02.2025 | 3054.04 | 3056.60 | 2979.53 | 2985.02 | 0 |
| 17.02.2025 | 3098.71 | 3111.24 | 3055.22 | 3072.00 | 0 |
| 14.02.2025 | 3072.85 | 3106.76 | 3061.55 | 3094.72 | 0 |
| 13.02.2025 | 3079.47 | 3090.21 | 3050.55 | 3071.23 | 0 |
| 12.02.2025 | 3137.06 | 3138.30 | 3091.11 | 3102.01 | 0 |
| 11.02.2025 | 3179.79 | 3188.39 | 3137.18 | 3142.62 | 0 |
| 10.02.2025 | 3198.52 | 3205.96 | 3166.72 | 3176.81 | 0 |
| 07.02.2025 | 3226.25 | 3232.85 | 3187.02 | 3199.13 | 0 |
| 06.02.2025 | 3291.16 | 3303.16 | 3234.59 | 3234.59 | 0 |
| 05.02.2025 | 3297.55 | 3344.53 | 3281.19 | 3324.92 | 0 |
| 04.02.2025 | 3315.41 | 3335.22 | 3294.75 | 3296.37 | 0 |
| 03.02.2025 | 3359.29 | 3359.29 | 3321.45 | 3329.65 | 0 |
| 31.01.2025 | 3254.77 | 3275.80 | 3254.53 | 3269.26 | 0 |
| 30.01.2025 | 3300.89 | 3302.70 | 3257.62 | 3258.40 | 0 |
| 29.01.2025 | 3305.89 | 3319.01 | 3295.64 | 3316.26 | 0 |
| 28.01.2025 | 3343.92 | 3350.11 | 3312.48 | 3314.92 | 0 |
| 27.01.2025 | 3389.78 | 3394.88 | 3345.76 | 3345.76 | 0 |
| 24.01.2025 | 3353.54 | 3356.77 | 3328.66 | 3339.50 | 0 |
| 23.01.2025 | 3368.03 | 3380.76 | 3353.34 | 3360.67 | 0 |
| 22.01.2025 | 3399.45 | 3399.45 | 3345.44 | 3360.37 | 0 |
| 21.01.2025 | 3422.60 | 3431.58 | 3402.69 | 3403.02 | 0 |
| 20.01.2025 | 3430.29 | 3447.91 | 3400.79 | 3413.85 | 0 |
| 17.01.2025 | 3466.96 | 3472.91 | 3426.90 | 3436.93 | 0 |
| 16.01.2025 | 3449.82 | 3489.17 | 3449.59 | 3479.65 | 0 |
| 15.01.2025 | 3533.38 | 3548.07 | 3467.09 | 3468.12 | 0 |
| 14.01.2025 | 3551.95 | 3566.19 | 3524.15 | 3542.27 | 0 |
| 13.01.2025 | 3524.67 | 3579.51 | 3524.67 | 3568.10 | 0 |
| 10.01.2025 | 3524.54 | 3534.75 | 3495.00 | 3509.39 | 0 |
| 09.01.2025 | 3546.68 | 3567.34 | 3522.83 | 3522.83 | 0 |
| 08.01.2025 | 3518.50 | 3571.32 | 3507.25 | 3551.28 | 0 |
| 07.01.2025 | 3503.03 | 3516.23 | 3473.55 | 3506.46 | 0 |
| 03.01.2025 | 3547.01 | 3558.89 | 3514.08 | 3534.37 | 0 |
| 02.01.2025 | 3582.58 | 3595.30 | 3544.64 | 3549.99 | 0 |
| 30.12.2024 | 3602.32 | 3616.31 | 3576.58 | 3605.62 | 0 |
| 27.12.2024 | 3579.62 | 3611.58 | 3577.27 | 3583.06 | 0 |
| 23.12.2024 | 3557.40 | 3584.00 | 3540.52 | 3582.18 | 0 |
| 20.12.2024 | 3553.29 | 3614.70 | 3552.47 | 3582.07 | 0 |
| 19.12.2024 | 3579.98 | 3586.66 | 3537.38 | 3541.10 | 0 |
| 18.12.2024 | 3554.92 | 3565.57 | 3523.89 | 3538.42 | 0 |
| 17.12.2024 | 3476.35 | 3564.62 | 3472.76 | 3561.03 | 0 |
| 16.12.2024 | 3461.42 | 3493.47 | 3452.13 | 3470.28 | 0 |
| 13.12.2024 | 3454.34 | 3473.03 | 3440.93 | 3463.63 | 0 |
| 12.12.2024 | 3417.21 | 3477.01 | 3417.21 | 3457.21 | 0 |
| 11.12.2024 | 3406.88 | 3433.38 | 3406.88 | 3427.29 | 0 |
| 10.12.2024 | 3409.25 | 3437.74 | 3388.73 | 3395.28 | 0 |
| 09.12.2024 | 3393.67 | 3417.68 | 3376.87 | 3396.61 | 0 |
| 06.12.2024 | 3394.93 | 3410.38 | 3374.63 | 3402.10 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
