| pon, 24 mar 2025, 8:19 CET, NY 3:19, Londyn 7:19, Tokio 16:19, ^SPX +0.08% | Dane historyczne: WIG20 (WIG20) | | 21 mar, 17:09 2725.07 -28.16 (-1.02%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Komponenty | | | | Opcje | | | | Wiadomości | | | | Profil | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne WIG20 |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 8037 | 21 mar 2025 | 2738.76 | 2754.69 | 2706.24 | 2725.07 | -1.02% | -28.16 | 55,595,115 | | 8036 | 20 mar 2025 | 2782 | 2782.62 | 2728.11 | 2753.23 | -0.94% | -26.10 | 25,278,808 | | 8035 | 19 mar 2025 | 2782.47 | 2798.6 | 2767.15 | 2779.33 | -0.70% | -19.69 | 28,699,401 | | 8034 | 18 mar 2025 | 2792.96 | 2827.92 | 2783.31 | 2799.02 | +0.77% | +21.41 | 25,945,573 | | 8033 | 17 mar 2025 | 2761.47 | 2783.2 | 2752.48 | 2777.61 | +0.84% | +23.23 | 25,535,648 | | 8032 | 14 mar 2025 | 2689.25 | 2764.34 | 2675.64 | 2754.38 | +2.66% | +71.33 | 37,025,865 | | 8031 | 13 mar 2025 | 2631.14 | 2691.37 | 2631.14 | 2683.05 | +2.14% | +56.26 | 39,834,799 | | 8030 | 12 mar 2025 | 2606.16 | 2630.38 | 2606.15 | 2626.79 | +1.65% | +42.75 | 26,646,131 | | 8029 | 11 mar 2025 | 2599.9 | 2626.1 | 2570.78 | 2584.04 | -0.23% | -5.83 | 22,429,666 | | 8028 | 10 mar 2025 | 2639.39 | 2639.39 | 2571.15 | 2589.87 | -2.00% | -52.72 | 20,222,794 | | 8027 | 7 mar 2025 | 2622.4 | 2650.01 | 2611.4 | 2642.59 | +0.14% | +3.67 | 23,316,573 | | 8026 | 6 mar 2025 | 2602.03 | 2639.94 | 2593.58 | 2638.92 | +1.82% | +47.13 | 27,673,599 | | 8025 | 5 mar 2025 | 2552.17 | 2593.13 | 2552.17 | 2591.79 | +3.69% | +92.25 | 24,539,541 | | 8024 | 4 mar 2025 | 2561.98 | 2567.84 | 2499.54 | 2499.54 | -3.92% | -102.11 | 25,627,532 | | 8023 | 3 mar 2025 | 2572.09 | 2608.14 | 2546.72 | 2601.65 | +0.86% | +22.13 | 20,957,773 | | 8022 | 28 lut 2025 | 2560.46 | 2590.08 | 2556.49 | 2579.52 | -0.41% | -10.54 | 41,535,717 | | 8021 | 27 lut 2025 | 2620.31 | 2632.75 | 2585.19 | 2590.06 | -1.16% | -30.29 | 27,869,234 | | 8020 | 26 lut 2025 | 2591.88 | 2620.35 | 2591.88 | 2620.35 | +1.88% | +48.30 | 28,903,084 | | 8019 | 25 lut 2025 | 2545.89 | 2589.82 | 2545.89 | 2572.05 | +0.64% | +16.31 | 23,188,230 | | 8018 | 24 lut 2025 | 2619.17 | 2619.17 | 2550.89 | 2555.74 | -2.38% | -62.43 | 19,220,246 | | 8017 | 21 lut 2025 | 2613.83 | 2637.62 | 2612.7 | 2618.17 | +0.17% | +4.41 | 18,807,041 | | 8016 | 20 lut 2025 | 2625.46 | 2635.34 | 2609.21 | 2613.76 | -0.80% | -21.12 | 22,614,010 | | 8015 | 19 lut 2025 | 2681.55 | 2694.82 | 2619.2 | 2634.88 | -1.35% | -36.17 | 29,273,617 | | 8014 | 18 lut 2025 | 2612.52 | 2675.7 | 2610.54 | 2671.05 | +2.86% | +74.26 | 27,410,785 | | 8013 | 17 lut 2025 | 2574.55 | 2610.75 | 2564.13 | 2596.79 | +0.82% | +21.02 | 14,563,699 | | 8012 | 14 lut 2025 | 2594.1 | 2603.79 | 2565.59 | 2575.77 | -0.74% | -19.15 | 20,764,480 | | 8011 | 13 lut 2025 | 2588.58 | 2612.05 | 2579.2 | 2594.92 | +1.02% | +26.20 | 24,458,238 | | 8010 | 12 lut 2025 | 2540.45 | 2577.52 | 2539.45 | 2568.72 | +1.32% | +33.48 | 24,426,833 | | 8009 | 11 lut 2025 | 2505.9 | 2539.54 | 2499.12 | 2535.24 | +1.10% | +27.70 | 15,490,447 | | 8008 | 10 lut 2025 | 2490.69 | 2515.39 | 2484.87 | 2507.54 | +0.78% | +19.38 | 19,422,590 | | 8007 | 7 lut 2025 | 2467.53 | 2497.37 | 2462.51 | 2488.16 | +1.13% | +27.71 | 17,634,917 | | 8006 | 6 lut 2025 | 2419.44 | 2460.45 | 2411.06 | 2460.45 | +2.74% | +65.73 | 18,350,627 | | 8005 | 5 lut 2025 | 2414.78 | 2426.76 | 2380.36 | 2394.72 | -0.84% | -20.24 | 15,851,128 | | 8004 | 4 lut 2025 | 2401.32 | 2416.11 | 2387.06 | 2414.96 | +1.03% | +24.59 | 13,962,038 | | 8003 | 3 lut 2025 | 2368.3 | 2396.47 | 2368.3 | 2390.37 | -1.78% | -43.40 | 16,492,232 | | 8002 | 31 sty 2025 | 2444.63 | 2444.81 | 2428.87 | 2433.77 | -0.31% | -7.46 | 17,997,794 | | 8001 | 30 sty 2025 | 2410.49 | 2441.79 | 2409.18 | 2441.23 | +1.77% | +42.55 | 18,475,399 | | 8000 | 29 sty 2025 | 2406.37 | 2413.6 | 2396.69 | 2398.68 | -0.01% | -0.34 | 12,054,519 | | 7999 | 28 sty 2025 | 2378.07 | 2400.75 | 2374.02 | 2399.02 | +0.95% | +22.62 | 17,664,157 | | 7998 | 27 sty 2025 | 2345.04 | 2376.4 | 2341.41 | 2376.4 | -0.10% | -2.38 | 15,928,401 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych WIG20
W polu podawania nazwy tikera wpisz "d:wig20", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|