Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
2436.05+41.24(+1.72%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
28.03.2024 | 2392.63 | 2439.21 | 2392.63 | 2436.05 | 1 361 021 217 |
27.03.2024 | 2387.84 | 2399.45 | 2380.80 | 2394.81 | 978 089 912 |
26.03.2024 | 2345.98 | 2396.21 | 2336.06 | 2387.64 | 1 264 584 106 |
25.03.2024 | 2377.78 | 2381.01 | 2342.80 | 2343.24 | 1 011 312 683 |
22.03.2024 | 2405.34 | 2415.75 | 2374.23 | 2377.69 | 1 484 179 714 |
21.03.2024 | 2369.05 | 2409.74 | 2369.05 | 2409.74 | 1 325 649 335 |
20.03.2024 | 2342.47 | 2350.76 | 2314.60 | 2341.35 | 965 193 238 |
19.03.2024 | 2352.60 | 2359.36 | 2297.85 | 2335.74 | 1 283 245 309 |
18.03.2024 | 2352.61 | 2375.89 | 2330.69 | 2350.87 | 2 022 876 410 |
15.03.2024 | 2411.50 | 2422.10 | 2310.02 | 2350.97 | 5 098 597 344 |
14.03.2024 | 2410.55 | 2426.94 | 2398.55 | 2412.33 | 1 422 971 355 |
13.03.2024 | 2423.09 | 2435.83 | 2398.10 | 2408.31 | 1 279 762 279 |
12.03.2024 | 2374.40 | 2428.05 | 2364.45 | 2425.09 | 1 447 180 403 |
11.03.2024 | 2348.14 | 2370.39 | 2340.36 | 2370.39 | 802 682 894 |
08.03.2024 | 2337.02 | 2353.91 | 2308.05 | 2351.65 | 1 166 033 395 |
07.03.2024 | 2361.05 | 2361.05 | 2318.18 | 2336.23 | 1 141 435 425 |
06.03.2024 | 2369.06 | 2382.38 | 2359.61 | 2371.37 | 769 895 596 |
05.03.2024 | 2390.39 | 2390.39 | 2363.32 | 2367.74 | 876 731 364 |
04.03.2024 | 2433.20 | 2444.21 | 2394.05 | 2398.38 | 922 914 877 |
01.03.2024 | 2430.39 | 2441.00 | 2404.79 | 2424.70 | 909 830 218 |
29.02.2024 | 2413.96 | 2446.47 | 2412.88 | 2418.10 | 2 042 565 771 |
28.02.2024 | 2458.24 | 2458.24 | 2408.94 | 2412.00 | 1 001 447 907 |
27.02.2024 | 2465.94 | 2489.60 | 2450.18 | 2457.83 | 1 008 768 932 |
26.02.2024 | 2477.45 | 2483.49 | 2462.85 | 2464.05 | 996 045 499 |
23.02.2024 | 2453.29 | 2494.74 | 2451.11 | 2476.82 | 1 340 040 196 |
22.02.2024 | 2432.30 | 2455.05 | 2432.30 | 2447.32 | 1 440 347 769 |
21.02.2024 | 2426.86 | 2443.12 | 2410.03 | 2411.43 | 1 050 687 885 |
20.02.2024 | 2387.08 | 2428.85 | 2380.27 | 2423.18 | 1 173 314 060 |
19.02.2024 | 2365.54 | 2394.80 | 2365.54 | 2387.94 | 675 718 362 |
16.02.2024 | 2346.91 | 2390.06 | 2346.91 | 2371.05 | 786 366 862 |
15.02.2024 | 2353.78 | 2362.07 | 2330.00 | 2345.75 | 755 978 096 |
14.02.2024 | 2300.62 | 2347.65 | 2298.55 | 2347.65 | 653 989 843 |
13.02.2024 | 2342.42 | 2349.62 | 2289.79 | 2300.09 | 997 862 751 |
12.02.2024 | 2313.80 | 2355.07 | 2303.44 | 2345.13 | 830 438 186 |
09.02.2024 | 2317.87 | 2326.25 | 2304.28 | 2309.39 | 656 209 255 |
08.02.2024 | 2348.80 | 2355.29 | 2312.48 | 2318.89 | 907 128 389 |
07.02.2024 | 2336.86 | 2351.35 | 2329.47 | 2347.31 | 877 199 955 |
06.02.2024 | 2333.11 | 2356.80 | 2326.38 | 2332.22 | 979 396 707 |
05.02.2024 | 2351.28 | 2378.61 | 2323.58 | 2329.72 | 1 230 050 962 |
02.02.2024 | 2314.21 | 2366.31 | 2314.21 | 2350.44 | 1 232 962 752 |
01.02.2024 | 2271.04 | 2322.65 | 2255.25 | 2306.07 | 1 233 165 918 |
31.01.2024 | 2235.89 | 2282.25 | 2233.60 | 2279.86 | 1 132 730 671 |
30.01.2024 | 2216.22 | 2238.85 | 2212.89 | 2235.83 | 876 244 792 |
29.01.2024 | 2218.50 | 2224.08 | 2207.42 | 2213.17 | 625 603 039 |
26.01.2024 | 2200.87 | 2226.41 | 2191.67 | 2223.47 | 817 286 085 |
25.01.2024 | 2213.69 | 2215.43 | 2195.21 | 2206.18 | 866 292 163 |
24.01.2024 | 2196.95 | 2225.62 | 2195.66 | 2213.36 | 986 775 496 |
23.01.2024 | 2210.65 | 2215.66 | 2175.62 | 2196.27 | 873 545 759 |
22.01.2024 | 2212.23 | 2223.04 | 2195.82 | 2205.03 | 900 260 947 |
19.01.2024 | 2198.47 | 2213.74 | 2191.88 | 2200.91 | 989 956 294 |
Biznesradar bez reklam? Sprawdź BR Plus