Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
2489.08+14.49(+0.59%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.12.2025 | 2472.60 | 2497.45 | 2465.14 | 2489.08 | 0 |
| 22.12.2025 | 2491.13 | 2495.08 | 2469.14 | 2474.59 | 0 |
| 19.12.2025 | 2521.49 | 2523.67 | 2487.60 | 2494.54 | 0 |
| 18.12.2025 | 2528.17 | 2550.48 | 2519.19 | 2519.19 | 0 |
| 17.12.2025 | 2521.33 | 2537.89 | 2515.47 | 2526.46 | 0 |
| 16.12.2025 | 2517.53 | 2531.65 | 2509.63 | 2527.97 | 0 |
| 15.12.2025 | 2555.30 | 2556.65 | 2493.48 | 2500.50 | 0 |
| 12.12.2025 | 2552.69 | 2555.74 | 2529.87 | 2546.77 | 0 |
| 11.12.2025 | 2601.22 | 2608.61 | 2555.94 | 2560.57 | 0 |
| 10.12.2025 | 2612.69 | 2618.31 | 2593.44 | 2594.91 | 0 |
| 09.12.2025 | 2653.90 | 2660.70 | 2603.60 | 2603.79 | 0 |
| 08.12.2025 | 2646.49 | 2659.15 | 2641.54 | 2653.94 | 0 |
| 05.12.2025 | 2637.64 | 2664.22 | 2631.73 | 2655.52 | 0 |
| 04.12.2025 | 2648.93 | 2659.96 | 2638.91 | 2646.80 | 0 |
| 03.12.2025 | 2630.91 | 2667.37 | 2628.30 | 2658.51 | 0 |
| 02.12.2025 | 2615.90 | 2649.59 | 2615.90 | 2638.78 | 0 |
| 01.12.2025 | 2613.69 | 2616.23 | 2589.55 | 2603.50 | 0 |
| 28.11.2025 | 2622.00 | 2634.42 | 2600.77 | 2606.80 | 0 |
| 27.11.2025 | 2603.57 | 2620.09 | 2601.45 | 2614.23 | 0 |
| 26.11.2025 | 2627.37 | 2643.37 | 2604.25 | 2604.25 | 0 |
| 25.11.2025 | 2663.95 | 2676.74 | 2627.40 | 2636.26 | 0 |
| 24.11.2025 | 2658.28 | 2703.94 | 2656.30 | 2674.79 | 0 |
| 21.11.2025 | 2685.50 | 2706.50 | 2666.30 | 2675.81 | 0 |
| 20.11.2025 | 2617.21 | 2651.16 | 2612.69 | 2642.21 | 0 |
| 19.11.2025 | 2685.81 | 2698.88 | 2637.75 | 2642.74 | 0 |
| 18.11.2025 | 2674.28 | 2708.04 | 2667.53 | 2691.86 | 0 |
| 17.11.2025 | 2606.87 | 2650.47 | 2603.44 | 2643.80 | 0 |
| 14.11.2025 | 2614.96 | 2640.45 | 2606.48 | 2612.07 | 0 |
| 13.11.2025 | 2577.73 | 2589.33 | 2546.14 | 2589.33 | 0 |
| 12.11.2025 | 2574.58 | 2589.43 | 2554.12 | 2582.68 | 0 |
| 10.11.2025 | 2593.22 | 2601.90 | 2575.67 | 2584.86 | 0 |
| 07.11.2025 | 2585.58 | 2636.62 | 2584.38 | 2626.00 | 0 |
| 06.11.2025 | 2605.75 | 2613.74 | 2560.93 | 2594.34 | 0 |
| 05.11.2025 | 2626.84 | 2637.22 | 2608.71 | 2619.53 | 0 |
| 04.11.2025 | 2614.27 | 2631.59 | 2612.66 | 2617.91 | 0 |
| 03.11.2025 | 2596.86 | 2602.74 | 2579.04 | 2593.79 | 0 |
| 31.10.2025 | 2570.43 | 2608.34 | 2566.62 | 2608.34 | 0 |
| 30.10.2025 | 2565.33 | 2583.02 | 2557.59 | 2572.11 | 0 |
| 29.10.2025 | 2552.91 | 2583.16 | 2545.54 | 2563.69 | 0 |
| 28.10.2025 | 2606.76 | 2610.98 | 2556.23 | 2560.57 | 0 |
| 27.10.2025 | 2591.82 | 2619.59 | 2584.02 | 2613.07 | 0 |
| 24.10.2025 | 2599.59 | 2616.82 | 2595.16 | 2610.97 | 0 |
| 23.10.2025 | 2631.66 | 2639.70 | 2599.30 | 2607.33 | 0 |
| 22.10.2025 | 2663.96 | 2671.25 | 2621.84 | 2629.70 | 0 |
| 21.10.2025 | 2664.73 | 2678.59 | 2651.84 | 2671.92 | 0 |
| 20.10.2025 | 2690.93 | 2690.93 | 2663.19 | 2667.11 | 0 |
| 17.10.2025 | 2717.19 | 2758.24 | 2700.68 | 2707.16 | 0 |
| 16.10.2025 | 2670.88 | 2702.07 | 2669.83 | 2692.38 | 0 |
| 15.10.2025 | 2712.46 | 2718.54 | 2671.24 | 2678.87 | 0 |
| 14.10.2025 | 2727.00 | 2765.63 | 2727.00 | 2733.00 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
