Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
3136.93+21.57(+0.69%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2025 | 3104.32 | 3115.36 | 3076.90 | 3115.36 | 1 670 328 084 |
| 17.12.2025 | 3112.08 | 3119.27 | 3091.75 | 3105.78 | 2 002 385 919 |
| 16.12.2025 | 3116.38 | 3126.28 | 3098.66 | 3103.28 | 1 714 658 055 |
| 15.12.2025 | 3070.82 | 3145.56 | 3069.18 | 3137.07 | 2 259 951 204 |
| 12.12.2025 | 3071.68 | 3099.35 | 3068.42 | 3079.15 | 1 994 188 796 |
| 11.12.2025 | 3014.67 | 3067.39 | 3006.04 | 3062.00 | 1 532 158 404 |
| 10.12.2025 | 3000.82 | 3023.08 | 2994.32 | 3021.37 | 1 695 551 747 |
| 09.12.2025 | 2954.67 | 3010.66 | 2947.11 | 3010.46 | 1 859 829 582 |
| 08.12.2025 | 2962.74 | 2967.78 | 2948.21 | 2954.00 | 1 161 118 590 |
| 05.12.2025 | 2971.21 | 2976.90 | 2940.57 | 2950.30 | 1 591 859 245 |
| 04.12.2025 | 2957.08 | 2968.19 | 2944.86 | 2959.44 | 1 753 192 271 |
| 03.12.2025 | 2976.86 | 2979.79 | 2935.85 | 2945.82 | 1 578 057 641 |
| 02.12.2025 | 2993.77 | 2993.77 | 2954.86 | 2967.35 | 2 056 638 889 |
| 01.12.2025 | 2996.76 | 3023.47 | 2992.75 | 3007.41 | 1 206 514 394 |
| 28.11.2025 | 2984.97 | 3008.87 | 2970.35 | 3001.96 | 1 288 590 855 |
| 27.11.2025 | 3005.40 | 3007.52 | 2986.03 | 2992.78 | 1 019 614 718 |
| 26.11.2025 | 2977.65 | 3003.61 | 2959.58 | 3003.61 | 1 535 118 666 |
| 25.11.2025 | 2936.71 | 2976.58 | 2922.65 | 2966.90 | 1 677 351 000 |
| 24.11.2025 | 2942.14 | 2944.29 | 2892.29 | 2924.11 | 2 683 124 880 |
| 21.11.2025 | 2910.33 | 2931.72 | 2886.73 | 2921.08 | 1 629 805 469 |
| 20.11.2025 | 2987.73 | 2991.05 | 2948.01 | 2958.02 | 1 531 925 125 |
| 19.11.2025 | 2910.29 | 2962.14 | 2896.21 | 2956.75 | 1 487 814 566 |
| 18.11.2025 | 2922.79 | 2930.32 | 2885.01 | 2903.10 | 1 459 366 186 |
| 17.11.2025 | 2998.44 | 3002.36 | 2948.52 | 2956.16 | 1 240 964 017 |
| 14.11.2025 | 2987.38 | 2996.89 | 2957.32 | 2990.37 | 1 133 256 095 |
| 13.11.2025 | 3029.74 | 3066.72 | 3016.16 | 3016.16 | 1 873 887 146 |
| 12.11.2025 | 3032.70 | 3056.61 | 3015.36 | 3023.24 | 1 807 987 906 |
| 10.11.2025 | 3009.83 | 3029.68 | 3000.01 | 3019.29 | 1 241 889 833 |
| 07.11.2025 | 3017.03 | 3018.84 | 2958.30 | 2970.61 | 1 617 950 155 |
| 06.11.2025 | 2993.62 | 3044.56 | 2984.54 | 3006.58 | 1 282 852 106 |
| 05.11.2025 | 2968.95 | 2989.55 | 2957.11 | 2977.25 | 927 275 364 |
| 04.11.2025 | 2981.82 | 2984.46 | 2962.52 | 2978.38 | 978 473 241 |
| 03.11.2025 | 3001.78 | 3022.50 | 2995.35 | 3005.61 | 947 959 823 |
| 31.10.2025 | 3031.99 | 3036.46 | 2987.33 | 2987.33 | 1 509 328 026 |
| 30.10.2025 | 3037.34 | 3046.50 | 3016.36 | 3029.29 | 1 542 004 642 |
| 29.10.2025 | 3052.18 | 3060.11 | 3015.43 | 3038.56 | 1 914 124 421 |
| 28.10.2025 | 2988.89 | 3046.47 | 2984.02 | 3041.52 | 2 084 183 015 |
| 27.10.2025 | 3005.17 | 3014.08 | 2973.46 | 2980.91 | 1 516 028 376 |
| 24.10.2025 | 2994.18 | 2999.29 | 2974.50 | 2981.19 | 1 273 917 883 |
| 23.10.2025 | 2957.63 | 2993.70 | 2948.24 | 2984.67 | 1 689 051 009 |
| 22.10.2025 | 2921.48 | 2967.35 | 2913.50 | 2958.78 | 1 456 908 404 |
| 21.10.2025 | 2919.93 | 2934.01 | 2904.76 | 2912.05 | 1 331 302 789 |
| 20.10.2025 | 2891.65 | 2920.76 | 2891.65 | 2916.61 | 1 315 447 948 |
| 17.10.2025 | 2861.14 | 2878.98 | 2817.25 | 2872.02 | 1 449 438 007 |
| 16.10.2025 | 2910.85 | 2911.58 | 2876.67 | 2887.16 | 1 750 099 278 |
| 15.10.2025 | 2866.16 | 2909.02 | 2859.80 | 2901.08 | 1 931 670 321 |
| 14.10.2025 | 2850.38 | 2850.38 | 2809.34 | 2844.05 | 1 390 696 422 |
| 13.10.2025 | 2847.31 | 2878.13 | 2841.95 | 2875.17 | 1 149 478 271 |
| 10.10.2025 | 2859.80 | 2885.36 | 2846.45 | 2873.04 | 1 461 887 477 |
| 09.10.2025 | 2884.95 | 2895.09 | 2869.13 | 2874.30 | 1 616 774 801 |
Biznesradar bez reklam? Sprawdź BR Plus
