Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
2052.85+4.51(+0.22%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 16.07.2026 | 2048.86 | 2058.31 | 2028.79 | 2052.85 | 0 |
| 15.07.2026 | 2045.63 | 2052.17 | 2033.98 | 2048.34 | 0 |
| 14.07.2026 | 2071.35 | 2081.91 | 2039.64 | 2039.64 | 0 |
| 13.07.2026 | 2078.94 | 2085.40 | 2058.14 | 2064.53 | 0 |
| 10.07.2026 | 2101.96 | 2103.66 | 2063.61 | 2064.90 | 0 |
| 09.07.2026 | 2107.18 | 2118.08 | 2092.49 | 2112.27 | 0 |
| 08.07.2026 | 2125.73 | 2158.75 | 2119.61 | 2119.61 | 0 |
| 07.07.2026 | 2125.03 | 2142.66 | 2104.98 | 2118.14 | 0 |
| 06.07.2026 | 2115.05 | 2123.40 | 2099.39 | 2108.78 | 0 |
| 03.07.2026 | 2112.34 | 2127.77 | 2110.61 | 2116.39 | 0 |
| 02.07.2026 | 2157.75 | 2163.28 | 2111.26 | 2119.64 | 0 |
| 01.07.2026 | 2168.89 | 2188.12 | 2150.39 | 2152.98 | 0 |
| 30.06.2026 | 2169.76 | 2198.56 | 2154.43 | 2167.32 | 0 |
| 29.06.2026 | 2167.65 | 2190.81 | 2167.65 | 2181.90 | 0 |
| 26.06.2026 | 2162.77 | 2196.36 | 2162.77 | 2174.91 | 0 |
| 25.06.2026 | 2171.20 | 2176.94 | 2148.65 | 2158.80 | 0 |
| 24.06.2026 | 2126.80 | 2200.41 | 2126.80 | 2185.88 | 0 |
| 23.06.2026 | 2149.58 | 2167.37 | 2133.20 | 2133.20 | 0 |
| 22.06.2026 | 2105.75 | 2133.04 | 2098.40 | 2124.03 | 0 |
| 19.06.2026 | 2118.52 | 2127.16 | 2111.68 | 2111.68 | 0 |
| 18.06.2026 | 2088.42 | 2119.17 | 2088.42 | 2115.77 | 0 |
| 17.06.2026 | 2082.88 | 2098.24 | 2075.57 | 2082.07 | 0 |
| 16.06.2026 | 2130.04 | 2130.49 | 2083.02 | 2096.66 | 0 |
| 15.06.2026 | 2073.76 | 2135.56 | 2069.88 | 2135.56 | 0 |
| 12.06.2026 | 2136.95 | 2140.36 | 2103.37 | 2110.59 | 0 |
| 11.06.2026 | 2182.58 | 2183.53 | 2156.23 | 2162.26 | 0 |
| 10.06.2026 | 2177.01 | 2207.07 | 2172.52 | 2192.19 | 0 |
| 09.06.2026 | 2172.93 | 2180.18 | 2148.67 | 2168.98 | 0 |
| 08.06.2026 | 2192.37 | 2211.66 | 2174.45 | 2175.58 | 0 |
| 05.06.2026 | 2153.35 | 2186.89 | 2153.35 | 2186.89 | 0 |
| 03.06.2026 | 2155.06 | 2157.61 | 2139.49 | 2144.27 | 0 |
| 02.06.2026 | 2151.01 | 2165.40 | 2122.31 | 2150.33 | 0 |
| 01.06.2026 | 2137.05 | 2174.16 | 2137.05 | 2174.16 | 0 |
| 29.05.2026 | 2136.89 | 2141.60 | 2127.81 | 2140.48 | 0 |
| 28.05.2026 | 2154.67 | 2156.95 | 2140.31 | 2151.25 | 0 |
| 27.05.2026 | 2130.04 | 2150.15 | 2119.33 | 2150.15 | 0 |
| 26.05.2026 | 2122.67 | 2143.66 | 2116.81 | 2143.66 | 0 |
| 25.05.2026 | 2145.33 | 2145.33 | 2119.08 | 2121.79 | 0 |
| 22.05.2026 | 2182.61 | 2186.64 | 2157.14 | 2167.18 | 0 |
| 21.05.2026 | 2191.75 | 2211.08 | 2184.40 | 2198.08 | 0 |
| 20.05.2026 | 2214.79 | 2229.17 | 2178.02 | 2185.12 | 0 |
| 19.05.2026 | 2189.04 | 2222.69 | 2179.39 | 2221.06 | 0 |
| 18.05.2026 | 2233.12 | 2239.76 | 2179.49 | 2185.75 | 0 |
| 15.05.2026 | 2196.04 | 2227.28 | 2188.34 | 2225.01 | 0 |
| 14.05.2026 | 2184.57 | 2206.73 | 2153.72 | 2173.00 | 0 |
| 13.05.2026 | 2222.07 | 2230.92 | 2194.17 | 2196.52 | 0 |
| 12.05.2026 | 2211.79 | 2246.40 | 2211.79 | 2242.97 | 0 |
| 11.05.2026 | 2242.97 | 2256.01 | 2203.59 | 2213.78 | 0 |
| 08.05.2026 | 2200.74 | 2252.85 | 2200.74 | 2244.44 | 0 |
| 07.05.2026 | 2180.56 | 2219.30 | 2180.44 | 2208.97 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
