Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
2535.24+27.70(+1.10%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 11.02.2025 | 2505.90 | 2539.54 | 2499.12 | 2535.24 | 1 073 365 792 |
| 10.02.2025 | 2490.69 | 2515.39 | 2484.87 | 2507.54 | 1 134 177 682 |
| 07.02.2025 | 2467.53 | 2497.37 | 2462.51 | 2488.16 | 1 216 604 436 |
| 06.02.2025 | 2419.44 | 2460.45 | 2411.06 | 2460.45 | 1 352 481 598 |
| 05.02.2025 | 2414.78 | 2426.76 | 2380.36 | 2394.72 | 1 074 172 891 |
| 04.02.2025 | 2401.32 | 2416.11 | 2387.06 | 2414.96 | 793 078 054 |
| 03.02.2025 | 2368.30 | 2396.47 | 2368.30 | 2390.37 | 920 224 420 |
| 31.01.2025 | 2444.63 | 2444.81 | 2428.87 | 2433.77 | 1 116 516 447 |
| 30.01.2025 | 2410.49 | 2441.79 | 2409.18 | 2441.23 | 1 090 786 565 |
| 29.01.2025 | 2406.37 | 2413.60 | 2396.69 | 2398.68 | 1 112 230 848 |
| 28.01.2025 | 2378.07 | 2400.75 | 2374.02 | 2399.02 | 1 032 663 690 |
| 27.01.2025 | 2345.04 | 2376.40 | 2341.41 | 2376.40 | 979 476 391 |
| 24.01.2025 | 2368.91 | 2386.41 | 2366.64 | 2378.78 | 984 142 197 |
| 23.01.2025 | 2358.06 | 2368.39 | 2349.11 | 2363.24 | 947 282 645 |
| 22.01.2025 | 2335.97 | 2372.99 | 2335.97 | 2362.75 | 1 273 582 781 |
| 21.01.2025 | 2319.54 | 2333.10 | 2313.43 | 2332.87 | 786 581 099 |
| 20.01.2025 | 2313.77 | 2333.57 | 2301.94 | 2324.80 | 706 043 603 |
| 17.01.2025 | 2287.64 | 2313.82 | 2283.70 | 2307.26 | 1 006 358 228 |
| 16.01.2025 | 2298.24 | 2298.39 | 2272.31 | 2278.58 | 954 944 120 |
| 15.01.2025 | 2244.22 | 2286.16 | 2234.99 | 2285.51 | 1 074 567 857 |
| 14.01.2025 | 2232.20 | 2249.32 | 2223.15 | 2238.04 | 867 168 743 |
| 13.01.2025 | 2249.24 | 2249.24 | 2213.97 | 2221.30 | 880 183 342 |
| 10.01.2025 | 2247.64 | 2266.35 | 2240.98 | 2257.16 | 894 466 051 |
| 09.01.2025 | 2232.99 | 2247.94 | 2220.00 | 2247.94 | 910 196 940 |
| 08.01.2025 | 2250.60 | 2257.84 | 2216.58 | 2229.48 | 1 181 039 399 |
| 07.01.2025 | 2259.84 | 2278.51 | 2251.48 | 2257.67 | 1 125 515 887 |
| 03.01.2025 | 2229.21 | 2250.30 | 2222.18 | 2237.57 | 727 555 480 |
| 02.01.2025 | 2207.38 | 2230.38 | 2199.58 | 2227.13 | 842 904 713 |
| 30.12.2024 | 2194.05 | 2209.88 | 2185.44 | 2192.01 | 557 314 244 |
| 27.12.2024 | 2205.98 | 2207.75 | 2186.66 | 2204.19 | 524 457 785 |
| 23.12.2024 | 2217.40 | 2227.77 | 2201.05 | 2202.17 | 772 980 588 |
| 20.12.2024 | 2217.49 | 2219.00 | 2179.88 | 2200.39 | 2 096 277 620 |
| 19.12.2024 | 2201.10 | 2227.86 | 2196.85 | 2225.51 | 1 221 342 430 |
| 18.12.2024 | 2216.33 | 2235.60 | 2209.71 | 2226.58 | 1 186 393 802 |
| 17.12.2024 | 2267.39 | 2269.65 | 2209.54 | 2211.89 | 1 354 118 842 |
| 16.12.2024 | 2276.48 | 2282.58 | 2255.45 | 2270.66 | 982 196 127 |
| 13.12.2024 | 2279.16 | 2288.08 | 2266.93 | 2273.12 | 1 196 524 481 |
| 12.12.2024 | 2303.42 | 2303.42 | 2263.43 | 2276.69 | 1 439 530 149 |
| 11.12.2024 | 2310.31 | 2310.31 | 2291.95 | 2296.10 | 1 052 257 321 |
| 10.12.2024 | 2307.77 | 2321.76 | 2288.34 | 2317.30 | 1 173 800 590 |
| 09.12.2024 | 2318.08 | 2329.15 | 2301.44 | 2315.74 | 1 078 662 097 |
| 06.12.2024 | 2315.01 | 2328.67 | 2304.38 | 2310.00 | 1 004 429 262 |
| 05.12.2024 | 2276.07 | 2314.91 | 2269.96 | 2310.78 | 1 086 655 776 |
| 04.12.2024 | 2249.86 | 2279.44 | 2241.53 | 2268.14 | 1 008 681 080 |
| 03.12.2024 | 2256.81 | 2260.48 | 2228.93 | 2240.58 | 1 238 158 663 |
| 02.12.2024 | 2199.22 | 2249.10 | 2199.22 | 2247.36 | 1 144 054 018 |
| 29.11.2024 | 2185.47 | 2200.86 | 2178.52 | 2191.12 | 1 321 126 551 |
| 28.11.2024 | 2196.36 | 2206.69 | 2179.22 | 2187.08 | 727 969 609 |
| 27.11.2024 | 2201.95 | 2204.30 | 2168.60 | 2186.69 | 870 132 784 |
| 26.11.2024 | 2196.78 | 2223.45 | 2186.63 | 2199.85 | 720 300 690 |
Biznesradar bez reklam? Sprawdź BR Plus
