Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
3124.18+23.40(+0.75%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
31.05.2024 | 3092.56 | 3142.33 | 3084.23 | 3124.18 | 3 572 985 246 |
29.05.2024 | 3147.74 | 3147.74 | 3095.98 | 3100.78 | 1 429 131 867 |
28.05.2024 | 3195.26 | 3195.26 | 3138.74 | 3150.47 | 1 129 080 271 |
27.05.2024 | 3194.65 | 3205.91 | 3175.74 | 3181.44 | 1 021 936 156 |
24.05.2024 | 3182.17 | 3186.35 | 3163.28 | 3182.93 | 1 380 195 000 |
23.05.2024 | 3198.23 | 3226.30 | 3180.13 | 3194.57 | 1 839 328 754 |
22.05.2024 | 3210.69 | 3215.20 | 3193.47 | 3205.83 | 1 384 766 188 |
21.05.2024 | 3237.73 | 3249.19 | 3210.64 | 3223.21 | 1 335 624 379 |
20.05.2024 | 3249.60 | 3263.72 | 3237.12 | 3255.46 | 1 458 666 089 |
17.05.2024 | 3210.75 | 3230.77 | 3186.18 | 3228.76 | 1 397 441 793 |
16.05.2024 | 3222.46 | 3236.30 | 3208.12 | 3216.13 | 1 488 486 416 |
15.05.2024 | 3201.47 | 3209.13 | 3180.06 | 3208.26 | 1 416 053 498 |
14.05.2024 | 3196.54 | 3214.99 | 3173.45 | 3209.90 | 1 584 767 689 |
13.05.2024 | 3173.23 | 3198.74 | 3160.00 | 3193.45 | 1 273 315 512 |
10.05.2024 | 3208.55 | 3218.27 | 3156.36 | 3159.28 | 2 021 840 574 |
09.05.2024 | 3188.29 | 3206.00 | 3180.02 | 3196.95 | 1 314 667 425 |
08.05.2024 | 3160.10 | 3172.66 | 3146.41 | 3172.66 | 1 364 502 042 |
07.05.2024 | 3160.50 | 3190.31 | 3150.02 | 3156.77 | 1 469 025 010 |
06.05.2024 | 3093.87 | 3167.94 | 3077.29 | 3161.93 | 1 508 179 114 |
02.05.2024 | 3081.01 | 3090.43 | 3055.57 | 3063.04 | 948 702 531 |
30.04.2024 | 3107.84 | 3107.84 | 3063.61 | 3070.44 | 1 256 456 475 |
29.04.2024 | 3077.00 | 3105.06 | 3046.57 | 3104.34 | 1 096 665 624 |
26.04.2024 | 3054.43 | 3075.71 | 3048.80 | 3064.97 | 1 208 237 394 |
25.04.2024 | 3058.02 | 3060.03 | 3006.13 | 3022.77 | 1 171 828 678 |
24.04.2024 | 3096.08 | 3098.06 | 3048.88 | 3050.71 | 1 328 005 169 |
23.04.2024 | 3086.36 | 3108.13 | 3064.34 | 3078.15 | 1 534 773 778 |
22.04.2024 | 3066.58 | 3106.02 | 3061.68 | 3101.76 | 1 396 511 447 |
19.04.2024 | 3029.16 | 3054.56 | 3019.86 | 3049.43 | 1 330 611 007 |
18.04.2024 | 3038.27 | 3052.50 | 2997.37 | 3051.25 | 1 416 925 423 |
17.04.2024 | 2978.70 | 3030.19 | 2978.14 | 3013.97 | 1 674 584 772 |
16.04.2024 | 3006.04 | 3015.20 | 2959.16 | 2970.56 | 1 569 820 808 |
15.04.2024 | 3055.60 | 3068.30 | 3034.88 | 3041.97 | 1 001 583 269 |
12.04.2024 | 3086.24 | 3098.71 | 3029.53 | 3030.12 | 1 163 245 279 |
11.04.2024 | 3096.73 | 3101.89 | 3057.48 | 3057.48 | 1 284 256 212 |
10.04.2024 | 3090.65 | 3107.65 | 3064.38 | 3091.96 | 1 604 549 569 |
09.04.2024 | 3113.25 | 3130.08 | 3054.95 | 3064.01 | 1 746 353 715 |
08.04.2024 | 3073.54 | 3109.35 | 3068.49 | 3104.48 | 1 253 679 242 |
05.04.2024 | 3035.90 | 3062.29 | 3026.27 | 3062.29 | 1 418 023 993 |
04.04.2024 | 3038.54 | 3070.64 | 3023.45 | 3068.26 | 1 381 612 328 |
03.04.2024 | 3031.15 | 3046.98 | 3004.22 | 3022.37 | 1 317 804 402 |
02.04.2024 | 3037.05 | 3071.16 | 3014.03 | 3026.39 | 1 738 808 899 |
28.03.2024 | 2980.05 | 3025.40 | 2980.05 | 3022.06 | 1 464 323 004 |
27.03.2024 | 2966.90 | 2977.73 | 2954.80 | 2974.73 | 1 057 510 391 |
26.03.2024 | 2924.07 | 2974.29 | 2905.14 | 2964.63 | 1 306 147 621 |
25.03.2024 | 2948.40 | 2958.94 | 2914.46 | 2915.81 | 1 080 166 826 |
22.03.2024 | 2972.35 | 3000.99 | 2952.94 | 2956.48 | 1 537 666 251 |
21.03.2024 | 2957.81 | 2993.63 | 2949.48 | 2993.63 | 1 407 809 552 |
20.03.2024 | 2910.52 | 2920.43 | 2879.17 | 2909.22 | 1 020 093 427 |
19.03.2024 | 2917.75 | 2931.57 | 2858.72 | 2908.30 | 1 369 464 370 |
18.03.2024 | 2938.68 | 2951.76 | 2899.42 | 2922.81 | 2 086 339 208 |
Biznesradar bez reklam? Sprawdź BR Plus