Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
3436.93-42.72(-1.23%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 3452.99 | 3462.32 | 3393.68 | 3399.99 | 0 |
| 04.12.2024 | 3492.67 | 3505.71 | 3446.39 | 3464.07 | 0 |
| 03.12.2024 | 3481.06 | 3524.29 | 3475.24 | 3506.18 | 0 |
| 02.12.2024 | 3573.39 | 3573.39 | 3491.82 | 3494.65 | 0 |
| 29.11.2024 | 3593.46 | 3604.92 | 3568.24 | 3584.24 | 0 |
| 28.11.2024 | 3574.81 | 3602.71 | 3557.63 | 3589.82 | 0 |
| 27.11.2024 | 3564.66 | 3618.71 | 3560.83 | 3589.37 | 0 |
| 26.11.2024 | 3571.89 | 3588.32 | 3528.80 | 3566.96 | 0 |
| 25.11.2024 | 3535.24 | 3571.79 | 3533.55 | 3561.16 | 0 |
| 22.11.2024 | 3590.59 | 3655.17 | 3566.38 | 3572.19 | 0 |
| 21.11.2024 | 3636.52 | 3675.31 | 3585.76 | 3597.58 | 0 |
| 20.11.2024 | 3655.57 | 3683.46 | 3624.69 | 3653.28 | 0 |
| 19.11.2024 | 3573.20 | 3760.46 | 3568.24 | 3689.27 | 0 |
| 18.11.2024 | 3572.67 | 3621.43 | 3546.00 | 3587.46 | 0 |
| 15.11.2024 | 3490.11 | 3578.07 | 3490.11 | 3577.62 | 0 |
| 14.11.2024 | 3505.39 | 3552.39 | 3484.82 | 3484.82 | 0 |
| 13.11.2024 | 3474.60 | 3525.97 | 3470.04 | 3507.70 | 0 |
| 12.11.2024 | 3420.34 | 3473.43 | 3412.13 | 3471.18 | 0 |
| 08.11.2024 | 3364.50 | 3426.12 | 3364.50 | 3403.94 | 0 |
| 07.11.2024 | 3472.23 | 3473.45 | 3377.21 | 3385.16 | 0 |
| 06.11.2024 | 3483.41 | 3499.84 | 3431.25 | 3491.95 | 0 |
| 05.11.2024 | 3465.93 | 3526.93 | 3465.93 | 3498.37 | 0 |
| 04.11.2024 | 3527.85 | 3527.85 | 3466.40 | 3472.08 | 0 |
| 31.10.2024 | 3533.83 | 3554.10 | 3521.35 | 3545.25 | 0 |
| 30.10.2024 | 3429.27 | 3514.22 | 3429.27 | 3504.85 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
