Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRlev
4085.52-140.92(-3.33%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
10.05.2024 | 4255.46 | 4263.52 | 4077.91 | 4085.52 | 0 |
09.05.2024 | 4219.90 | 4252.22 | 4190.89 | 4226.44 | 0 |
08.05.2024 | 4143.69 | 4168.09 | 4095.41 | 4168.09 | 0 |
07.05.2024 | 4161.25 | 4220.00 | 4102.01 | 4124.08 | 0 |
06.05.2024 | 3987.95 | 4178.08 | 3942.82 | 4159.09 | 0 |
02.05.2024 | 3971.85 | 3991.36 | 3892.63 | 3917.21 | 0 |
30.04.2024 | 4052.64 | 4052.64 | 3922.12 | 3936.52 | 0 |
29.04.2024 | 3975.12 | 4044.82 | 3885.84 | 4038.70 | 0 |
26.04.2024 | 3933.79 | 3976.81 | 3907.66 | 3948.85 | 0 |
25.04.2024 | 3942.90 | 3950.63 | 3802.77 | 3848.23 | 0 |
24.04.2024 | 4042.40 | 4046.18 | 3914.20 | 3919.44 | 0 |
23.04.2024 | 4003.04 | 4076.88 | 3948.65 | 3994.17 | 0 |
22.04.2024 | 3871.33 | 3971.32 | 3853.19 | 3960.53 | 0 |
19.04.2024 | 3743.79 | 3825.35 | 3730.70 | 3815.95 | 0 |
18.04.2024 | 3784.29 | 3808.77 | 3675.44 | 3807.11 | 0 |
17.04.2024 | 3624.75 | 3760.82 | 3617.16 | 3719.98 | 0 |
16.04.2024 | 3709.00 | 3714.64 | 3573.93 | 3600.66 | 0 |
15.04.2024 | 3826.99 | 3856.99 | 3770.66 | 3789.09 | 0 |
12.04.2024 | 3911.05 | 3942.17 | 3764.55 | 3768.73 | 0 |
11.04.2024 | 3938.52 | 3961.81 | 3838.17 | 3838.17 | 0 |
10.04.2024 | 3863.08 | 3984.47 | 3863.08 | 3939.43 | 0 |
09.04.2024 | 3984.53 | 4032.29 | 3836.66 | 3862.51 | 0 |
08.04.2024 | 3850.52 | 3979.55 | 3850.52 | 3963.35 | 0 |
05.04.2024 | 3847.08 | 3851.59 | 3747.54 | 3851.59 | 0 |
04.04.2024 | 3739.22 | 3854.50 | 3736.52 | 3847.65 | 0 |
03.04.2024 | 3742.58 | 3800.07 | 3690.43 | 3739.04 | 0 |
02.04.2024 | 3746.60 | 3862.07 | 3713.55 | 3742.63 | 0 |
28.03.2024 | 3624.08 | 3758.11 | 3624.08 | 3748.54 | 0 |
27.03.2024 | 3602.54 | 3638.21 | 3581.92 | 3624.19 | 0 |
26.03.2024 | 3471.11 | 3628.45 | 3450.18 | 3603.03 | 0 |
25.03.2024 | 3576.23 | 3585.61 | 3470.63 | 3471.97 | 0 |
22.03.2024 | 3675.40 | 3693.26 | 3566.59 | 3577.15 | 0 |
21.03.2024 | 3474.06 | 3675.44 | 3474.06 | 3675.44 | 0 |
20.03.2024 | 3457.37 | 3500.89 | 3393.84 | 3473.01 | 0 |
19.03.2024 | 3501.97 | 3527.28 | 3344.01 | 3456.89 | 0 |
18.03.2024 | 3501.79 | 3577.07 | 3442.32 | 3502.46 | 0 |
15.03.2024 | 3583.80 | 3722.03 | 3378.58 | 3504.24 | 0 |
14.03.2024 | 3680.95 | 3737.30 | 3650.51 | 3692.63 | 0 |
13.03.2024 | 3732.57 | 3765.60 | 3649.45 | 3680.87 | 0 |
12.03.2024 | 3568.32 | 3741.93 | 3550.42 | 3733.01 | 0 |
11.03.2024 | 3513.49 | 3568.81 | 3479.03 | 3568.81 | 0 |
08.03.2024 | 3468.72 | 3520.96 | 3384.77 | 3514.25 | 0 |
07.03.2024 | 3574.58 | 3574.58 | 3414.50 | 3468.93 | 0 |
06.03.2024 | 3565.07 | 3608.53 | 3539.96 | 3575.38 | 0 |
05.03.2024 | 3657.90 | 3657.90 | 3551.44 | 3564.94 | 0 |
04.03.2024 | 3740.22 | 3800.39 | 3645.59 | 3658.95 | 0 |
01.03.2024 | 3721.48 | 3791.96 | 3680.50 | 3741.78 | 0 |
29.02.2024 | 3702.83 | 3809.02 | 3702.83 | 3721.89 | 0 |
28.02.2024 | 3845.39 | 3845.55 | 3694.11 | 3703.67 | 0 |
27.02.2024 | 3866.87 | 3947.45 | 3823.68 | 3847.72 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus