Notowania historyczne WIG
51318.69-2132.32(-3.99%)GPW - Indeksy
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 27.02.2020 | 53221.80 | 53221.80 | 50947.43 | 51318.69 | 1 019 917 973 |
| 26.02.2020 | 53735.28 | 53903.15 | 52721.44 | 53451.01 | 1 123 088 356 |
| 25.02.2020 | 55088.22 | 55219.41 | 53774.51 | 53781.02 | 1 118 521 436 |
| 24.02.2020 | 56862.02 | 56862.02 | 55042.35 | 55088.26 | 913 240 973 |
| 21.02.2020 | 57572.20 | 57786.69 | 57365.57 | 57424.47 | 577 790 898 |
| 20.02.2020 | 57983.93 | 58016.88 | 57685.87 | 57693.12 | 638 378 881 |
| 19.02.2020 | 58051.25 | 58100.20 | 57501.28 | 57957.76 | 765 724 235 |
| 18.02.2020 | 57686.01 | 57992.37 | 57686.01 | 57894.45 | 490 356 800 |
| 17.02.2020 | 58209.66 | 58221.62 | 57989.10 | 58080.88 | 399 058 889 |
| 14.02.2020 | 58172.63 | 58195.19 | 57771.07 | 57895.19 | 657 521 884 |
| 13.02.2020 | 58072.96 | 58072.96 | 57462.55 | 57960.23 | 609 585 990 |
| 12.02.2020 | 58046.88 | 58322.47 | 58013.58 | 58156.08 | 848 559 415 |
| 11.02.2020 | 57688.79 | 57936.05 | 57534.73 | 57816.86 | 781 248 648 |
| 10.02.2020 | 57816.95 | 57903.79 | 57320.50 | 57474.88 | 595 364 383 |
| 07.02.2020 | 57720.85 | 57834.47 | 57482.67 | 57816.25 | 631 548 030 |
| 06.02.2020 | 58380.56 | 58537.34 | 57826.80 | 57900.04 | 855 657 066 |
| 05.02.2020 | 57628.03 | 58332.39 | 57547.97 | 58121.81 | 1 050 258 040 |
| 04.02.2020 | 57035.64 | 57777.94 | 57035.64 | 57607.63 | 1 256 215 901 |
| 03.02.2020 | 56550.46 | 56867.68 | 56340.25 | 56795.27 | 922 896 935 |
| 31.01.2020 | 57073.39 | 57073.39 | 56371.34 | 56681.27 | 1 216 607 703 |
| 30.01.2020 | 56822.54 | 57161.11 | 56564.95 | 56923.36 | 901 162 249 |
| 29.01.2020 | 57523.58 | 57714.43 | 57145.55 | 57351.22 | 930 972 739 |
| 28.01.2020 | 57216.16 | 57477.97 | 56991.82 | 57336.45 | 761 482 509 |
| 27.01.2020 | 58158.26 | 58187.80 | 57020.13 | 57063.12 | 773 555 828 |
| 24.01.2020 | 58518.22 | 58850.48 | 58485.78 | 58607.31 | 654 528 116 |
| 23.01.2020 | 58372.99 | 58610.62 | 58292.33 | 58401.85 | 828 352 017 |
| 22.01.2020 | 58944.72 | 58944.72 | 58343.74 | 58401.69 | 784 128 470 |
| 21.01.2020 | 59019.30 | 59019.30 | 58572.59 | 58616.01 | 720 466 250 |
| 20.01.2020 | 59082.18 | 59214.29 | 59014.56 | 59110.06 | 651 078 454 |
| 17.01.2020 | 58893.50 | 59130.30 | 58543.53 | 59039.84 | 1 306 361 828 |
| 16.01.2020 | 58824.50 | 58998.65 | 58718.97 | 58962.37 | 781 501 264 |
| 15.01.2020 | 59087.67 | 59162.08 | 58616.41 | 58671.25 | 1 017 432 912 |
| 14.01.2020 | 59263.65 | 59298.22 | 58894.63 | 59118.97 | 1 263 737 713 |
| 13.01.2020 | 58780.41 | 59275.02 | 58772.62 | 59275.02 | 929 602 767 |
| 10.01.2020 | 58602.57 | 58732.09 | 58327.22 | 58732.09 | 801 243 150 |
| 09.01.2020 | 58062.05 | 58447.25 | 57983.93 | 58397.17 | 891 296 904 |
| 08.01.2020 | 58191.52 | 58191.52 | 57524.72 | 57596.09 | 717 665 498 |
| 07.01.2020 | 58597.73 | 58710.74 | 58216.62 | 58283.26 | 769 740 907 |
| 03.01.2020 | 58784.34 | 58784.34 | 58217.14 | 58603.27 | 684 106 969 |
| 02.01.2020 | 58122.41 | 59048.28 | 58099.10 | 59048.28 | 687 074 631 |
| 30.12.2019 | 57935.09 | 58048.60 | 57780.56 | 57832.88 | 422 359 353 |
| 27.12.2019 | 57769.50 | 58132.76 | 57769.50 | 57877.81 | 411 582 842 |
| 23.12.2019 | 57176.11 | 57569.71 | 57172.18 | 57569.71 | 464 819 034 |
| 20.12.2019 | 57236.85 | 57440.92 | 57097.40 | 57202.89 | 1 393 504 418 |
| 19.12.2019 | 57287.87 | 57348.61 | 57137.25 | 57346.95 | 743 913 392 |
| 18.12.2019 | 57283.83 | 57306.88 | 56786.09 | 57169.88 | 905 703 659 |
| 17.12.2019 | 56929.64 | 57302.98 | 56835.09 | 57225.67 | 950 068 479 |
| 16.12.2019 | 56732.32 | 56987.95 | 56691.23 | 56832.07 | 619 245 406 |
| 13.12.2019 | 56943.72 | 57084.00 | 56635.86 | 56729.11 | 727 754 901 |
| 12.12.2019 | 55728.18 | 56621.06 | 55712.66 | 56621.06 | 849 779 565 |
