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
3582.18+0.11(+0.00%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
22.12.2023 | 3318.57 | 3333.61 | 3311.80 | 3321.35 | 0 |
21.12.2023 | 3335.07 | 3344.50 | 3308.43 | 3317.64 | 0 |
20.12.2023 | 3316.53 | 3335.76 | 3280.86 | 3328.57 | 0 |
19.12.2023 | 3346.92 | 3352.66 | 3290.94 | 3316.35 | 0 |
18.12.2023 | 3364.99 | 3373.33 | 3335.94 | 3344.14 | 0 |
15.12.2023 | 3373.13 | 3374.25 | 3295.68 | 3361.61 | 0 |
14.12.2023 | 3392.68 | 3392.68 | 3351.21 | 3372.18 | 0 |
13.12.2023 | 3399.33 | 3412.51 | 3375.24 | 3392.20 | 0 |
12.12.2023 | 3369.48 | 3410.75 | 3347.48 | 3398.14 | 0 |
11.12.2023 | 3379.28 | 3384.59 | 3350.85 | 3368.63 | 0 |
08.12.2023 | 3397.59 | 3397.59 | 3361.76 | 3376.58 | 0 |
07.12.2023 | 3371.00 | 3428.40 | 3371.00 | 3401.20 | 0 |
06.12.2023 | 3385.94 | 3388.07 | 3341.37 | 3369.69 | 0 |
05.12.2023 | 3411.66 | 3423.56 | 3359.23 | 3385.04 | 0 |
04.12.2023 | 3403.54 | 3421.42 | 3382.51 | 3410.66 | 0 |
01.12.2023 | 3512.70 | 3512.70 | 3397.89 | 3400.49 | 0 |
30.11.2023 | 3501.91 | 3511.82 | 3482.12 | 3511.82 | 0 |
29.11.2023 | 3485.10 | 3527.33 | 3480.98 | 3499.64 | 0 |
28.11.2023 | 3522.37 | 3527.42 | 3466.78 | 3471.91 | 0 |
27.11.2023 | 3489.69 | 3539.11 | 3485.01 | 3521.42 | 0 |
24.11.2023 | 3494.79 | 3503.01 | 3472.73 | 3487.42 | 0 |
23.11.2023 | 3466.02 | 3493.55 | 3452.50 | 3490.23 | 0 |
22.11.2023 | 3465.46 | 3488.04 | 3457.89 | 3465.21 | 0 |
21.11.2023 | 3450.07 | 3487.41 | 3428.05 | 3464.52 | 0 |
20.11.2023 | 3483.67 | 3485.83 | 3419.72 | 3448.91 | 0 |
17.11.2023 | 3499.25 | 3518.05 | 3477.83 | 3480.85 | 0 |
16.11.2023 | 3495.12 | 3511.24 | 3462.42 | 3497.40 | 0 |
15.11.2023 | 3466.99 | 3502.17 | 3422.44 | 3494.20 | 0 |
14.11.2023 | 3639.74 | 3639.74 | 3457.40 | 3466.13 | 0 |
13.11.2023 | 3627.56 | 3644.80 | 3587.23 | 3641.77 | 0 |
10.11.2023 | 3575.47 | 3633.52 | 3575.47 | 3624.56 | 0 |
09.11.2023 | 3610.14 | 3643.64 | 3572.17 | 3574.46 | 0 |
08.11.2023 | 3579.66 | 3634.48 | 3575.22 | 3625.55 | 0 |
07.11.2023 | 3549.48 | 3600.67 | 3541.29 | 3578.52 | 0 |
06.11.2023 | 3562.85 | 3567.24 | 3519.78 | 3548.51 | 0 |
03.11.2023 | 3590.96 | 3596.00 | 3543.07 | 3559.85 | 0 |
02.11.2023 | 3604.64 | 3618.98 | 3551.52 | 3590.38 | 0 |
31.10.2023 | 3642.84 | 3647.02 | 3570.19 | 3603.35 | 0 |
30.10.2023 | 3681.88 | 3681.88 | 3622.29 | 3642.11 | 0 |
27.10.2023 | 3649.34 | 3683.76 | 3630.61 | 3678.89 | 0 |
26.10.2023 | 3729.93 | 3755.33 | 3641.20 | 3648.21 | 0 |
25.10.2023 | 3757.64 | 3759.98 | 3674.28 | 3690.70 | 0 |
24.10.2023 | 3807.17 | 3807.17 | 3724.57 | 3756.58 | 0 |
23.10.2023 | 3813.28 | 3839.59 | 3791.09 | 3828.23 | 0 |
20.10.2023 | 3770.01 | 3828.41 | 3770.01 | 3810.60 | 0 |
19.10.2023 | 3694.01 | 3774.77 | 3694.01 | 3768.36 | 0 |
18.10.2023 | 3649.77 | 3695.91 | 3629.20 | 3691.25 | 0 |
17.10.2023 | 3718.91 | 3723.90 | 3591.42 | 3649.32 | 0 |
16.10.2023 | 3925.52 | 3925.52 | 3678.40 | 3717.75 | 0 |
13.10.2023 | 3949.42 | 3968.58 | 3898.72 | 3922.70 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus