Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
3076.07+13.97(+0.46%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
09.05.2024 | 3064.52 | 3075.25 | 3052.57 | 3062.10 | 0 |
08.05.2024 | 3092.20 | 3110.34 | 3083.03 | 3083.03 | 0 |
07.05.2024 | 3085.09 | 3107.07 | 3063.30 | 3098.88 | 0 |
06.05.2024 | 3154.70 | 3173.02 | 3077.51 | 3085.22 | 0 |
02.05.2024 | 3158.55 | 3190.46 | 3150.69 | 3180.57 | 0 |
30.04.2024 | 3126.60 | 3177.20 | 3126.60 | 3171.62 | 0 |
29.04.2024 | 3156.83 | 3192.61 | 3128.90 | 3131.35 | 0 |
26.04.2024 | 3171.59 | 3182.48 | 3153.67 | 3165.31 | 0 |
25.04.2024 | 3168.15 | 3224.94 | 3165.01 | 3206.51 | 0 |
24.04.2024 | 3128.50 | 3179.00 | 3127.01 | 3176.93 | 0 |
23.04.2024 | 3143.25 | 3164.95 | 3113.80 | 3146.79 | 0 |
22.04.2024 | 3197.12 | 3204.76 | 3154.95 | 3159.50 | 0 |
19.04.2024 | 3248.82 | 3254.36 | 3214.32 | 3218.29 | 0 |
18.04.2024 | 3231.29 | 3278.96 | 3220.57 | 3221.29 | 0 |
17.04.2024 | 3302.52 | 3306.01 | 3239.92 | 3258.71 | 0 |
16.04.2024 | 3266.67 | 3324.27 | 3264.26 | 3312.87 | 0 |
15.04.2024 | 3215.49 | 3239.70 | 3202.60 | 3231.78 | 0 |
12.04.2024 | 3178.86 | 3240.09 | 3165.85 | 3238.35 | 0 |
11.04.2024 | 3168.28 | 3208.62 | 3158.92 | 3208.62 | 0 |
10.04.2024 | 3198.81 | 3198.81 | 3148.56 | 3167.20 | 0 |
09.04.2024 | 3149.73 | 3208.62 | 3130.70 | 3198.33 | 0 |
08.04.2024 | 3204.34 | 3204.34 | 3150.71 | 3157.45 | 0 |
05.04.2024 | 3203.70 | 3245.13 | 3201.82 | 3201.82 | 0 |
04.04.2024 | 3249.86 | 3251.03 | 3199.77 | 3202.74 | 0 |
03.04.2024 | 3247.73 | 3270.35 | 3222.79 | 3249.26 | 0 |
02.04.2024 | 3245.28 | 3259.57 | 3195.35 | 3247.00 | 0 |
28.03.2024 | 3298.49 | 3298.49 | 3237.51 | 3241.87 | 0 |
27.03.2024 | 3307.72 | 3317.19 | 3291.36 | 3297.79 | 0 |
26.03.2024 | 3370.86 | 3381.02 | 3294.50 | 3306.84 | 0 |
25.03.2024 | 3321.36 | 3370.34 | 3317.00 | 3369.72 | 0 |
22.03.2024 | 3275.03 | 3323.50 | 3267.07 | 3318.79 | 0 |
21.03.2024 | 3372.10 | 3372.10 | 3274.34 | 3274.34 | 0 |
20.03.2024 | 3379.53 | 3410.58 | 3358.26 | 3371.88 | 0 |
19.03.2024 | 3357.44 | 3433.13 | 3345.31 | 3379.04 | 0 |
18.03.2024 | 3356.83 | 3385.29 | 3320.81 | 3356.51 | 0 |
15.03.2024 | 3318.30 | 3409.15 | 3257.11 | 3353.52 | 0 |
14.03.2024 | 3274.62 | 3288.16 | 3249.56 | 3269.43 | 0 |
13.03.2024 | 3251.45 | 3287.64 | 3237.06 | 3273.96 | 0 |
12.03.2024 | 3327.39 | 3335.73 | 3246.48 | 3250.64 | 0 |
11.03.2024 | 3352.83 | 3369.26 | 3326.46 | 3326.46 | 0 |
08.03.2024 | 3372.49 | 3413.29 | 3347.10 | 3350.37 | 0 |
07.03.2024 | 3322.64 | 3397.00 | 3322.64 | 3371.71 | 0 |
06.03.2024 | 3326.41 | 3338.12 | 3306.14 | 3321.60 | 0 |
05.03.2024 | 3284.09 | 3331.84 | 3284.09 | 3325.79 | 0 |
04.03.2024 | 3247.65 | 3288.69 | 3221.56 | 3282.89 | 0 |
01.03.2024 | 3253.77 | 3271.68 | 3222.97 | 3244.90 | 0 |
29.02.2024 | 3261.41 | 3261.41 | 3214.67 | 3253.02 | 0 |
28.02.2024 | 3201.43 | 3264.33 | 3201.36 | 3260.36 | 0 |
27.02.2024 | 3191.90 | 3209.71 | 3158.66 | 3199.79 | 0 |
26.02.2024 | 3174.99 | 3192.46 | 3166.02 | 3190.93 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus