Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
248.13+0.50(+0.20%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 27.06.2025 | 247.84 | 248.13 | 246.14 | 248.13 | 10 546 797 |
| 26.06.2025 | 247.19 | 248.02 | 246.12 | 247.63 | 6 822 181 |
| 25.06.2025 | 247.43 | 248.11 | 245.86 | 247.57 | 6 606 220 |
| 24.06.2025 | 247.62 | 247.62 | 246.52 | 247.08 | 8 961 190 |
| 23.06.2025 | 248.02 | 250.50 | 246.49 | 247.01 | 13 267 332 |
| 20.06.2025 | 246.76 | 248.37 | 246.46 | 248.37 | 6 389 224 |
| 18.06.2025 | 248.06 | 248.40 | 245.28 | 246.65 | 12 287 478 |
| 17.06.2025 | 245.98 | 247.80 | 245.61 | 247.80 | 14 544 135 |
| 16.06.2025 | 247.66 | 248.08 | 245.58 | 246.25 | 12 236 301 |
| 13.06.2025 | 244.43 | 246.75 | 243.74 | 246.75 | 14 645 294 |
| 12.06.2025 | 245.14 | 245.96 | 243.02 | 243.80 | 14 288 374 |
| 11.06.2025 | 247.67 | 247.74 | 244.45 | 244.80 | 28 782 314 |
| 10.06.2025 | 243.90 | 245.79 | 242.91 | 245.79 | 15 169 110 |
| 09.06.2025 | 242.80 | 243.68 | 241.72 | 243.15 | 14 495 877 |
| 06.06.2025 | 242.35 | 242.85 | 240.61 | 242.85 | 11 902 794 |
| 05.06.2025 | 239.69 | 242.68 | 239.69 | 242.43 | 16 739 322 |
| 04.06.2025 | 240.96 | 240.96 | 238.03 | 239.45 | 15 952 302 |
| 03.06.2025 | 243.65 | 243.98 | 240.27 | 241.00 | 12 080 909 |
| 02.06.2025 | 242.98 | 244.83 | 242.80 | 243.37 | 9 195 712 |
| 30.05.2025 | 247.17 | 247.17 | 244.01 | 245.25 | 14 380 619 |
| 29.05.2025 | 245.40 | 246.60 | 244.62 | 246.13 | 20 399 533 |
| 28.05.2025 | 246.57 | 246.57 | 244.95 | 245.68 | 13 468 259 |
| 27.05.2025 | 247.07 | 247.54 | 245.52 | 246.25 | 27 589 533 |
| 26.05.2025 | 244.70 | 246.34 | 243.28 | 245.87 | 43 016 210 |
| 23.05.2025 | 241.12 | 243.57 | 240.90 | 243.28 | 22 569 933 |
| 22.05.2025 | 243.51 | 243.51 | 240.12 | 240.93 | 17 190 906 |
| 21.05.2025 | 242.86 | 244.32 | 242.59 | 243.61 | 30 042 996 |
| 20.05.2025 | 241.03 | 241.91 | 239.57 | 241.91 | 21 238 630 |
| 19.05.2025 | 243.32 | 243.32 | 239.56 | 240.52 | 7 376 993 |
| 16.05.2025 | 242.18 | 243.87 | 241.33 | 243.10 | 14 321 047 |
| 15.05.2025 | 243.22 | 243.22 | 241.17 | 242.15 | 14 599 228 |
| 14.05.2025 | 245.14 | 245.94 | 243.09 | 243.37 | 12 152 690 |
| 13.05.2025 | 246.36 | 246.81 | 244.12 | 244.96 | 12 342 771 |
| 12.05.2025 | 246.43 | 247.55 | 244.94 | 246.64 | 9 862 892 |
| 09.05.2025 | 246.13 | 246.13 | 244.17 | 246.04 | 12 558 454 |
| 08.05.2025 | 246.91 | 246.91 | 244.64 | 246.55 | 18 466 954 |
| 07.05.2025 | 244.45 | 245.81 | 244.32 | 245.81 | 22 454 052 |
| 06.05.2025 | 244.78 | 245.53 | 242.56 | 243.51 | 28 267 654 |
| 05.05.2025 | 243.50 | 244.42 | 242.32 | 244.22 | 17 152 924 |
| 02.05.2025 | 240.55 | 243.44 | 240.13 | 243.44 | 11 656 025 |
| 30.04.2025 | 240.74 | 240.93 | 238.72 | 240.09 | 5 647 905 |
| 29.04.2025 | 239.76 | 240.72 | 239.08 | 240.25 | 4 597 415 |
| 28.04.2025 | 239.92 | 240.74 | 238.94 | 239.64 | 4 749 615 |
| 25.04.2025 | 239.50 | 239.91 | 238.33 | 239.91 | 5 999 055 |
| 24.04.2025 | 240.18 | 240.47 | 238.76 | 239.56 | 3 925 625 |
| 23.04.2025 | 239.62 | 239.82 | 238.08 | 239.82 | 5 022 479 |
| 22.04.2025 | 239.59 | 239.80 | 238.44 | 239.62 | 5 240 052 |
| 17.04.2025 | 237.52 | 239.15 | 236.81 | 239.15 | 5 352 273 |
| 16.04.2025 | 236.03 | 237.53 | 235.60 | 237.53 | 4 939 437 |
| 15.04.2025 | 236.25 | 237.11 | 234.87 | 236.01 | 6 767 418 |
Biznesradar bez reklam? Sprawdź BR Plus
