Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
36705.80-72.76(-0.20%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
27.05.2024 | 36878.72 | 36882.41 | 36687.15 | 36705.80 | 41 419 072 |
24.05.2024 | 36958.19 | 37006.71 | 36737.07 | 36778.56 | 42 573 595 |
23.05.2024 | 37062.42 | 37144.02 | 36917.73 | 37112.48 | 43 205 625 |
22.05.2024 | 37149.63 | 37223.38 | 36952.89 | 36963.88 | 50 316 960 |
21.05.2024 | 36938.55 | 37059.25 | 36882.89 | 37059.00 | 45 629 301 |
20.05.2024 | 36773.75 | 36985.49 | 36691.36 | 36985.49 | 53 579 727 |
17.05.2024 | 36662.55 | 36673.12 | 36443.44 | 36654.34 | 53 153 493 |
16.05.2024 | 36436.68 | 36596.80 | 36328.75 | 36593.34 | 61 193 787 |
15.05.2024 | 36361.32 | 36443.90 | 36310.32 | 36397.44 | 53 685 890 |
14.05.2024 | 36376.34 | 36441.59 | 36267.71 | 36307.45 | 43 444 576 |
13.05.2024 | 35818.64 | 36265.11 | 35818.64 | 36265.11 | 49 426 663 |
10.05.2024 | 35891.22 | 35894.22 | 35706.75 | 35835.83 | 41 719 550 |
09.05.2024 | 35872.09 | 35961.25 | 35787.64 | 35864.13 | 37 656 718 |
08.05.2024 | 35862.50 | 35924.18 | 35740.37 | 35821.40 | 38 306 267 |
07.05.2024 | 35556.22 | 35800.33 | 35522.26 | 35800.33 | 46 708 032 |
06.05.2024 | 35615.38 | 35661.57 | 35418.10 | 35643.33 | 52 239 751 |
02.05.2024 | 35564.79 | 35610.98 | 35462.64 | 35551.51 | 21 730 231 |
30.04.2024 | 35599.01 | 35641.38 | 35430.47 | 35545.12 | 23 436 755 |
29.04.2024 | 35458.53 | 35575.05 | 35372.10 | 35575.05 | 24 532 190 |
26.04.2024 | 35403.96 | 35572.80 | 35384.60 | 35429.51 | 28 254 782 |
25.04.2024 | 35558.41 | 35613.26 | 35203.80 | 35295.92 | 38 487 530 |
24.04.2024 | 35703.45 | 35760.32 | 35523.74 | 35605.12 | 31 397 142 |
23.04.2024 | 35493.77 | 35664.23 | 35424.35 | 35664.23 | 42 898 971 |
22.04.2024 | 35404.23 | 35493.69 | 35341.28 | 35442.81 | 40 618 667 |
19.04.2024 | 35387.85 | 35387.85 | 35147.57 | 35327.76 | 36 237 597 |
18.04.2024 | 35401.01 | 35477.00 | 35280.91 | 35354.90 | 30 015 663 |
17.04.2024 | 35200.29 | 35298.47 | 35123.90 | 35266.52 | 49 699 690 |
16.04.2024 | 35514.52 | 35514.52 | 35053.34 | 35179.17 | 57 036 552 |
15.04.2024 | 35525.01 | 35666.70 | 35525.01 | 35631.62 | 32 687 172 |
12.04.2024 | 35654.48 | 35799.20 | 35518.98 | 35518.98 | 31 397 297 |
11.04.2024 | 35734.19 | 35897.60 | 35604.49 | 35621.52 | 29 618 403 |
10.04.2024 | 35531.77 | 35778.12 | 35489.39 | 35704.52 | 32 062 735 |
09.04.2024 | 35536.40 | 35655.96 | 35418.73 | 35458.38 | 48 542 111 |
08.04.2024 | 35498.78 | 35615.71 | 35303.27 | 35474.20 | 47 757 374 |
05.04.2024 | 35451.58 | 35510.06 | 35270.01 | 35337.29 | 42 839 432 |
04.04.2024 | 35441.25 | 35597.38 | 35379.36 | 35521.40 | 62 335 467 |
03.04.2024 | 35507.65 | 35524.56 | 35306.79 | 35454.34 | 52 787 102 |
02.04.2024 | 35515.08 | 35660.47 | 35302.60 | 35465.56 | 51 103 646 |
28.03.2024 | 35364.64 | 35530.46 | 35349.52 | 35458.25 | 32 589 716 |
27.03.2024 | 35193.43 | 35294.31 | 35106.29 | 35211.27 | 36 246 919 |
26.03.2024 | 35076.17 | 35169.31 | 34956.14 | 35110.73 | 41 381 801 |
25.03.2024 | 35107.81 | 35185.95 | 34900.23 | 34916.49 | 33 749 424 |
22.03.2024 | 35097.98 | 35186.59 | 35043.09 | 35101.77 | 38 935 541 |
21.03.2024 | 34748.30 | 35064.21 | 34748.30 | 35021.64 | 45 739 865 |
20.03.2024 | 34650.94 | 34787.25 | 34500.09 | 34717.62 | 45 405 562 |
19.03.2024 | 34616.97 | 34637.03 | 34392.67 | 34578.26 | 41 012 109 |
18.03.2024 | 34800.78 | 34800.78 | 34364.94 | 34506.50 | 37 905 080 |
15.03.2024 | 35314.90 | 35314.90 | 34435.76 | 34826.96 | 73 522 358 |
14.03.2024 | 35235.82 | 35347.94 | 35132.18 | 35257.48 | 81 852 862 |
13.03.2024 | 35057.35 | 35176.75 | 34968.89 | 35128.69 | 48 442 503 |
Biznesradar bez reklam? Sprawdź BR Plus