Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
260.12+1.87(+0.72%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
14.08.2024 | 258.50 | 259.62 | 257.24 | 258.25 | 6 750 299 |
13.08.2024 | 259.27 | 259.27 | 258.05 | 258.84 | 4 590 656 |
12.08.2024 | 258.22 | 258.78 | 257.59 | 258.78 | 4 204 064 |
09.08.2024 | 257.50 | 258.34 | 256.93 | 258.34 | 4 606 723 |
08.08.2024 | 255.86 | 257.50 | 254.41 | 256.89 | 3 550 050 |
07.08.2024 | 255.71 | 256.38 | 253.98 | 255.56 | 2 843 351 |
06.08.2024 | 254.00 | 255.99 | 254.00 | 255.17 | 4 643 622 |
05.08.2024 | 260.28 | 260.28 | 249.77 | 253.23 | 8 623 472 |
02.08.2024 | 264.59 | 264.94 | 262.31 | 262.83 | 4 056 672 |
01.08.2024 | 266.18 | 266.72 | 264.69 | 266.72 | 4 101 321 |
31.07.2024 | 264.46 | 265.74 | 263.20 | 265.74 | 4 818 505 |
30.07.2024 | 263.15 | 264.55 | 262.63 | 264.55 | 4 876 705 |
29.07.2024 | 261.03 | 262.99 | 261.03 | 262.94 | 4 966 176 |
26.07.2024 | 262.91 | 263.49 | 261.50 | 262.12 | 4 671 831 |
25.07.2024 | 263.65 | 263.65 | 260.54 | 262.75 | 3 836 166 |
24.07.2024 | 264.72 | 266.74 | 262.65 | 263.76 | 3 356 954 |
23.07.2024 | 264.16 | 265.48 | 263.81 | 264.69 | 5 541 302 |
22.07.2024 | 265.20 | 265.60 | 263.38 | 264.52 | 3 636 391 |
19.07.2024 | 265.88 | 266.07 | 264.47 | 265.01 | 3 288 814 |
18.07.2024 | 265.37 | 266.55 | 264.36 | 265.57 | 4 012 404 |
17.07.2024 | 267.32 | 268.63 | 264.66 | 265.26 | 5 646 485 |
16.07.2024 | 269.09 | 270.06 | 266.00 | 267.48 | 7 180 743 |
15.07.2024 | 270.58 | 270.67 | 268.22 | 269.29 | 6 770 958 |
12.07.2024 | 268.44 | 270.28 | 267.61 | 270.28 | 9 745 261 |
11.07.2024 | 267.56 | 267.76 | 265.91 | 267.57 | 3 882 471 |
10.07.2024 | 267.14 | 267.80 | 265.88 | 266.95 | 3 420 276 |
09.07.2024 | 265.79 | 267.06 | 265.39 | 266.90 | 3 405 385 |
08.07.2024 | 266.59 | 267.05 | 265.09 | 265.95 | 3 526 169 |
05.07.2024 | 265.70 | 266.74 | 265.58 | 266.14 | 3 056 211 |
04.07.2024 | 264.32 | 266.36 | 264.26 | 265.78 | 4 427 541 |
03.07.2024 | 263.96 | 264.38 | 262.34 | 264.13 | 5 453 936 |
02.07.2024 | 265.74 | 266.17 | 262.47 | 263.91 | 5 145 638 |
01.07.2024 | 266.68 | 267.03 | 265.48 | 265.85 | 5 967 195 |
28.06.2024 | 265.90 | 267.03 | 265.67 | 266.51 | 4 952 211 |
27.06.2024 | 265.50 | 266.45 | 264.89 | 266.13 | 4 272 397 |
26.06.2024 | 267.06 | 267.06 | 264.05 | 265.30 | 3 504 352 |
25.06.2024 | 267.67 | 268.01 | 265.67 | 266.63 | 3 699 500 |
24.06.2024 | 268.31 | 268.69 | 266.48 | 267.14 | 3 566 124 |
21.06.2024 | 267.84 | 268.60 | 265.95 | 268.07 | 3 001 159 |
20.06.2024 | 265.93 | 267.34 | 265.65 | 266.89 | 5 439 671 |
19.06.2024 | 268.02 | 268.99 | 264.75 | 266.10 | 5 136 994 |
18.06.2024 | 267.97 | 268.87 | 266.28 | 267.35 | 5 101 690 |
17.06.2024 | 269.23 | 269.29 | 266.75 | 267.75 | 3 405 575 |
14.06.2024 | 268.59 | 269.22 | 267.77 | 269.16 | 4 042 584 |
13.06.2024 | 268.48 | 270.27 | 268.28 | 268.89 | 3 668 803 |
12.06.2024 | 269.09 | 269.93 | 268.66 | 269.81 | 4 214 778 |
11.06.2024 | 271.55 | 271.83 | 267.97 | 268.66 | 4 709 486 |
10.06.2024 | 273.38 | 273.64 | 270.84 | 271.58 | 3 905 402 |
07.06.2024 | 275.09 | 275.31 | 272.82 | 273.27 | 4 851 118 |
06.06.2024 | 276.15 | 276.30 | 274.06 | 274.64 | 5 242 763 |
Biznesradar bez reklam? Sprawdź BR Plus