Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
2773.38-12.42(-0.45%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 19.05.2025 | 2839.33 | 2879.98 | 2818.31 | 2821.06 | 0 |
| 16.05.2025 | 2765.75 | 2814.61 | 2754.67 | 2795.29 | 0 |
| 15.05.2025 | 2785.80 | 2814.59 | 2777.24 | 2789.80 | 0 |
| 14.05.2025 | 2747.31 | 2790.39 | 2741.95 | 2773.12 | 0 |
| 13.05.2025 | 2765.13 | 2790.96 | 2755.17 | 2755.17 | 0 |
| 12.05.2025 | 2747.34 | 2787.78 | 2706.88 | 2771.67 | 0 |
| 09.05.2025 | 2837.24 | 2839.51 | 2767.77 | 2772.17 | 0 |
| 08.05.2025 | 2858.58 | 2875.21 | 2826.38 | 2847.77 | 0 |
| 07.05.2025 | 2894.36 | 2900.71 | 2860.52 | 2867.10 | 0 |
| 06.05.2025 | 2858.11 | 2938.47 | 2858.11 | 2898.65 | 0 |
| 05.05.2025 | 2838.93 | 2876.41 | 2838.93 | 2855.12 | 0 |
| 02.05.2025 | 2862.96 | 2872.55 | 2825.39 | 2825.39 | 0 |
| 30.04.2025 | 2822.29 | 2912.19 | 2819.79 | 2901.38 | 0 |
| 29.04.2025 | 2822.55 | 2840.10 | 2799.26 | 2827.10 | 0 |
| 28.04.2025 | 2833.56 | 2844.38 | 2811.27 | 2831.82 | 0 |
| 25.04.2025 | 2833.99 | 2850.15 | 2818.21 | 2841.13 | 0 |
| 24.04.2025 | 2865.70 | 2891.72 | 2835.14 | 2836.64 | 0 |
| 23.04.2025 | 2904.84 | 2910.45 | 2849.21 | 2850.42 | 0 |
| 22.04.2025 | 2993.85 | 2993.85 | 2939.44 | 2939.44 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
