WIG20 - WIG20

pią, 14 mar 2025, 0:01 CET, NY 19:01, Londyn 23:01, Tokio 8:01, ^SPX -1.39%

Symbol np: ^SPX

Historical data: WIG20 (WIG20)

13 Mar, 17:09 2683.05 +56.26 (+2.14%)

More On WIG20


	Summary

	Chart

	Chart HTML5

	Technical Analysis

►	Historical data

	Constituents

	Options

	News

	Profile


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of WIG20

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
4191	30 Oct 2009	2293.86	2323.72	2268.81	2274.72	-1.40%	-32.23	32,279,345
4190	29 Oct 2009	2265.12	2311.5	2245.42	2306.95	+1.46%	+33.12	62,784,945
4189	28 Oct 2009	2321.75	2321.99	2271.71	2273.83	-2.44%	-56.86	77,451,271
4188	27 Oct 2009	2355.75	2359	2320.66	2330.69	-2.12%	-50.38	28,109,021
4187	26 Oct 2009	2398.09	2411.71	2369.51	2381.07	-1.29%	-31.11	39,808,038
4186	23 Oct 2009	2397.98	2416.97	2396.36	2412.18	+1.86%	+44.07	85,101,848
4185	22 Oct 2009	2353.17	2382.08	2342.49	2368.11	-0.11%	-2.54	25,357,271
4184	21 Oct 2009	2344.16	2377.54	2327.18	2370.65	+0.94%	+22.00	34,839,740
4183	20 Oct 2009	2356.42	2362.59	2325.4	2348.65	+1.14%	+26.48	27,881,826
4182	19 Oct 2009	2289.91	2322.96	2289.17	2322.17	+2.19%	+49.80	30,966,029
4181	16 Oct 2009	2278.19	2300.77	2261.91	2272.37	-0.16%	-3.73	55,750,144
4180	15 Oct 2009	2320.53	2325.82	2271.78	2276.1	-1.15%	-26.44	38,398,520
4179	14 Oct 2009	2236.01	2302.54	2232.34	2302.54	+3.37%	+75.08	78,326,823
4178	13 Oct 2009	2233.73	2234.55	2202.45	2227.46	-0.49%	-11.05	35,272,852
4177	12 Oct 2009	2225.21	2246.48	2211.81	2238.51	+1.23%	+27.25	132,720,965
4176	9 Oct 2009	2204.01	2235.3	2195.03	2211.26	+0.26%	+5.84	42,320,510
4175	8 Oct 2009	2216.02	2219.2	2184.44	2205.42	+1.02%	+22.26	40,922,247
4174	7 Oct 2009	2235.48	2235.48	2175.4	2183.16	-1.76%	-39.11	24,811,339
4173	6 Oct 2009	2184.83	2227.65	2183.11	2222.27	+3.33%	+71.68	35,700,310
4172	5 Oct 2009	2160.11	2170.2	2136.65	2150.59	+0.30%	+6.46	19,268,489
4171	2 Oct 2009	2188.33	2195.98	2144.13	2144.13	-4.95%	-111.55	45,999,469
4170	1 Oct 2009	2211.39	2255.68	2207.35	2255.68	+2.89%	+63.31	38,725,307
4169	30 Sep 2009	2215.15	2235.26	2191.12	2192.37	-0.44%	-9.79	67,303,626
4168	29 Sep 2009	2259.06	2269.62	2202.16	2202.16	-2.59%	-58.45	40,706,679
4167	28 Sep 2009	2254.16	2271.23	2231.24	2260.61	+0.68%	+15.34	41,629,783
4166	25 Sep 2009	2254.2	2260.78	2226.96	2245.27	-0.49%	-11.12	30,699,233
4165	24 Sep 2009	2253.09	2293.39	2240.4	2256.39	-0.64%	-14.50	33,956,042
4164	23 Sep 2009	2258.01	2296.92	2255.54	2270.89	+1.06%	+23.92	114,403,830
4163	22 Sep 2009	2149.15	2249.25	2140.14	2246.97	+5.11%	+109.17	186,641,869
4162	21 Sep 2009	2156.29	2167.05	2135.39	2137.8	-0.44%	-9.48	24,240,979
4161	18 Sep 2009	2145.57	2161.21	2131.97	2147.28	-0.81%	-17.54	64,010,904
4160	17 Sep 2009	2182.74	2182.74	2143.19	2164.82	+0.89%	+19.07	33,838,226
4159	16 Sep 2009	2124.21	2148.52	2122.12	2145.75	+2.22%	+46.58	30,000,341
4158	15 Sep 2009	2119.9	2122.77	2087.15	2099.17	-0.16%	-3.36	29,415,793
4157	14 Sep 2009	2118.75	2134.93	2087.36	2102.53	-2.15%	-46.23	56,505,428
4156	11 Sep 2009	2203.09	2203.09	2148.76	2148.76	-1.67%	-36.46	32,683,422
4155	10 Sep 2009	2252.6	2259.27	2174.62	2185.22	-1.56%	-34.59	38,224,158
4154	9 Sep 2009	2191.32	2223.29	2174.76	2219.81	+1.04%	+22.88	44,855,177
4153	8 Sep 2009	2222.5	2223.14	2178.45	2196.93	-0.00%	-0.08	34,682,568
4152	7 Sep 2009	2165.16	2197.16	2154.57	2197.01	+3.77%	+79.92	38,863,574

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data WIG20

On the ticker field set "d:wig20", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.