Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
3538.42-22.61(-0.63%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 3462.66 | 3484.36 | 3421.57 | 3422.60 | 0 |
| 28.10.2024 | 3466.75 | 3501.32 | 3451.91 | 3481.97 | 0 |
| 25.10.2024 | 3486.02 | 3510.28 | 3466.77 | 3479.73 | 0 |
| 24.10.2024 | 3455.21 | 3481.49 | 3429.56 | 3478.23 | 0 |
| 23.10.2024 | 3475.57 | 3505.78 | 3452.75 | 3460.97 | 0 |
| 22.10.2024 | 3421.78 | 3474.17 | 3420.18 | 3469.03 | 0 |
| 21.10.2024 | 3391.26 | 3434.31 | 3375.18 | 3425.43 | 0 |
| 18.10.2024 | 3398.53 | 3399.71 | 3364.81 | 3386.47 | 0 |
| 17.10.2024 | 3328.06 | 3420.00 | 3326.30 | 3414.41 | 0 |
| 16.10.2024 | 3364.45 | 3374.55 | 3319.80 | 3332.24 | 0 |
| 15.10.2024 | 3335.82 | 3377.90 | 3332.84 | 3357.71 | 0 |
| 14.10.2024 | 3330.99 | 3355.56 | 3329.14 | 3349.83 | 0 |
| 11.10.2024 | 3354.91 | 3371.74 | 3328.59 | 3338.01 | 0 |
| 10.10.2024 | 3350.51 | 3386.09 | 3340.56 | 3374.44 | 0 |
| 09.10.2024 | 3412.21 | 3425.89 | 3346.53 | 3359.17 | 0 |
| 08.10.2024 | 3423.76 | 3453.82 | 3389.02 | 3412.74 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
