Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20lev
538.31-5.59(-1.03%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 30.05.2025 | 536.24 | 539.31 | 525.19 | 538.31 | 0 |
| 29.05.2025 | 571.17 | 572.26 | 541.48 | 543.90 | 0 |
| 28.05.2025 | 557.08 | 565.37 | 553.82 | 564.14 | 0 |
| 27.05.2025 | 545.83 | 556.72 | 541.19 | 555.17 | 0 |
| 26.05.2025 | 531.47 | 548.95 | 530.00 | 546.74 | 0 |
| 23.05.2025 | 530.91 | 535.82 | 493.90 | 518.31 | 0 |
| 22.05.2025 | 531.07 | 534.29 | 521.35 | 526.79 | 0 |
| 21.05.2025 | 547.23 | 547.45 | 529.86 | 535.44 | 0 |
| 20.05.2025 | 550.03 | 556.69 | 545.58 | 549.39 | 0 |
| 19.05.2025 | 539.09 | 546.87 | 522.37 | 545.78 | 0 |
| 16.05.2025 | 567.22 | 571.60 | 547.65 | 555.37 | 0 |
| 15.05.2025 | 559.10 | 562.46 | 547.27 | 557.35 | 0 |
| 14.05.2025 | 574.61 | 576.83 | 556.75 | 563.91 | 0 |
| 13.05.2025 | 567.15 | 571.13 | 556.56 | 571.13 | 0 |
| 12.05.2025 | 574.14 | 590.66 | 557.63 | 564.21 | 0 |
| 09.05.2025 | 544.02 | 570.36 | 543.16 | 568.69 | 0 |
| 08.05.2025 | 535.79 | 547.75 | 529.61 | 539.80 | 0 |
| 07.05.2025 | 522.56 | 534.77 | 520.32 | 532.40 | 0 |
| 06.05.2025 | 536.24 | 536.24 | 505.73 | 520.85 | 0 |
| 05.05.2025 | 553.20 | 553.20 | 538.40 | 546.81 | 0 |
| 02.05.2025 | 544.09 | 557.80 | 540.59 | 557.80 | 0 |
| 30.04.2025 | 560.73 | 561.89 | 525.36 | 529.64 | 0 |
| 29.04.2025 | 560.53 | 569.70 | 553.64 | 558.76 | 0 |
| 28.04.2025 | 555.97 | 564.64 | 551.76 | 556.65 | 0 |
| 25.04.2025 | 554.89 | 561.26 | 548.79 | 552.31 | 0 |
| 24.04.2025 | 542.65 | 554.39 | 532.63 | 553.82 | 0 |
| 23.04.2025 | 529.15 | 548.71 | 527.17 | 548.28 | 0 |
| 22.04.2025 | 498.78 | 516.75 | 498.78 | 516.75 | 0 |
| 17.04.2025 | 490.76 | 505.57 | 489.44 | 495.81 | 0 |
| 16.04.2025 | 478.32 | 494.93 | 475.65 | 485.61 | 0 |
| 15.04.2025 | 484.20 | 501.81 | 476.62 | 486.67 | 0 |
| 14.04.2025 | 472.32 | 483.43 | 470.32 | 482.94 | 0 |
| 11.04.2025 | 465.93 | 475.99 | 450.78 | 454.77 | 0 |
| 10.04.2025 | 459.62 | 481.15 | 452.53 | 463.67 | 0 |
| 09.04.2025 | 421.85 | 445.14 | 413.64 | 422.17 | 0 |
| 08.04.2025 | 436.24 | 452.60 | 423.49 | 448.76 | 0 |
| 07.04.2025 | 396.33 | 438.72 | 374.24 | 422.25 | 0 |
| 04.04.2025 | 493.87 | 494.01 | 432.00 | 435.39 | 0 |
| 03.04.2025 | 524.30 | 528.90 | 498.42 | 499.00 | 0 |
| 02.04.2025 | 537.38 | 544.04 | 529.97 | 543.47 | 0 |
| 01.04.2025 | 526.50 | 544.38 | 526.49 | 538.50 | 0 |
| 31.03.2025 | 528.09 | 533.71 | 512.45 | 520.73 | 0 |
| 28.03.2025 | 550.00 | 555.62 | 541.66 | 544.22 | 0 |
| 27.03.2025 | 547.88 | 561.93 | 539.64 | 557.28 | 0 |
| 26.03.2025 | 564.36 | 567.14 | 547.26 | 553.02 | 0 |
| 25.03.2025 | 555.57 | 568.25 | 549.16 | 565.68 | 0 |
| 24.03.2025 | 549.04 | 553.36 | 542.24 | 552.78 | 0 |
| 21.03.2025 | 541.68 | 548.01 | 528.74 | 536.23 | 0 |
| 20.03.2025 | 559.07 | 559.32 | 537.43 | 547.52 | 0 |
| 19.03.2025 | 559.36 | 565.88 | 553.16 | 558.09 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
