Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG140
1639.86+46.24(+2.90%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
14.08.2024 | 1597.60 | 1600.82 | 1587.24 | 1593.62 | 1 170 004 330 |
13.08.2024 | 1594.94 | 1598.77 | 1580.60 | 1586.58 | 1 126 737 986 |
12.08.2024 | 1549.69 | 1587.82 | 1549.69 | 1587.63 | 884 043 884 |
09.08.2024 | 1552.51 | 1560.31 | 1534.84 | 1539.38 | 968 901 812 |
08.08.2024 | 1522.42 | 1542.54 | 1499.32 | 1542.32 | 1 317 280 877 |
07.08.2024 | 1526.45 | 1533.49 | 1516.86 | 1527.14 | 1 065 944 804 |
06.08.2024 | 1544.43 | 1549.92 | 1501.83 | 1513.62 | 1 369 503 060 |
05.08.2024 | 1517.79 | 1532.86 | 1497.45 | 1526.90 | 1 978 720 974 |
02.08.2024 | 1587.38 | 1590.62 | 1573.66 | 1579.61 | 1 210 293 983 |
01.08.2024 | 1633.59 | 1634.70 | 1604.16 | 1604.16 | 882 526 087 |
31.07.2024 | 1622.47 | 1635.36 | 1619.95 | 1632.30 | 1 319 034 082 |
30.07.2024 | 1630.60 | 1635.97 | 1609.75 | 1609.75 | 909 518 115 |
29.07.2024 | 1632.47 | 1637.92 | 1617.11 | 1627.33 | 780 820 431 |
26.07.2024 | 1626.25 | 1632.77 | 1614.77 | 1619.84 | 891 505 893 |
25.07.2024 | 1615.71 | 1624.87 | 1602.35 | 1624.30 | 1 534 952 300 |
24.07.2024 | 1634.83 | 1647.05 | 1630.45 | 1635.00 | 870 560 312 |
23.07.2024 | 1667.27 | 1667.27 | 1637.29 | 1643.16 | 938 295 113 |
22.07.2024 | 1665.98 | 1674.57 | 1660.21 | 1666.65 | 843 026 317 |
19.07.2024 | 1664.76 | 1668.78 | 1649.52 | 1662.12 | 944 131 553 |
18.07.2024 | 1653.42 | 1676.56 | 1642.23 | 1673.09 | 1 254 625 195 |
17.07.2024 | 1662.53 | 1676.44 | 1630.49 | 1648.13 | 1 324 188 039 |
16.07.2024 | 1709.60 | 1709.65 | 1664.38 | 1664.39 | 1 427 993 098 |
15.07.2024 | 1718.23 | 1718.23 | 1705.44 | 1716.48 | 991 974 828 |
12.07.2024 | 1706.00 | 1722.74 | 1701.28 | 1718.12 | 952 582 317 |
11.07.2024 | 1699.24 | 1708.64 | 1693.48 | 1707.23 | 906 320 267 |
10.07.2024 | 1709.18 | 1709.18 | 1690.93 | 1693.69 | 1 052 416 900 |
09.07.2024 | 1704.52 | 1707.89 | 1697.76 | 1707.54 | 994 305 168 |
08.07.2024 | 1693.54 | 1706.29 | 1691.01 | 1703.66 | 728 709 218 |
05.07.2024 | 1709.36 | 1713.17 | 1686.75 | 1689.92 | 727 548 717 |
04.07.2024 | 1711.67 | 1711.67 | 1698.00 | 1707.47 | 620 237 178 |
03.07.2024 | 1702.99 | 1714.52 | 1696.49 | 1702.95 | 993 201 676 |
02.07.2024 | 1709.65 | 1710.72 | 1691.01 | 1694.10 | 1 006 744 793 |
01.07.2024 | 1722.31 | 1725.86 | 1710.00 | 1711.91 | 1 069 022 879 |
28.06.2024 | 1710.68 | 1721.95 | 1710.68 | 1716.57 | 1 250 005 542 |
27.06.2024 | 1705.45 | 1716.05 | 1700.81 | 1706.93 | 1 097 908 094 |
26.06.2024 | 1712.84 | 1718.99 | 1700.91 | 1701.39 | 1 356 974 594 |
25.06.2024 | 1701.29 | 1714.41 | 1696.78 | 1703.81 | 1 236 548 969 |
24.06.2024 | 1676.48 | 1705.86 | 1671.99 | 1702.02 | 1 082 029 915 |
21.06.2024 | 1676.09 | 1682.99 | 1667.93 | 1673.15 | 2 549 691 328 |
20.06.2024 | 1676.45 | 1686.67 | 1665.92 | 1675.60 | 1 059 963 283 |
19.06.2024 | 1655.03 | 1674.83 | 1651.75 | 1672.35 | 970 418 141 |
18.06.2024 | 1659.64 | 1668.93 | 1649.31 | 1650.07 | 1 244 771 289 |
17.06.2024 | 1625.92 | 1651.68 | 1624.47 | 1651.05 | 1 178 713 383 |
14.06.2024 | 1624.75 | 1625.19 | 1606.20 | 1623.31 | 1 302 932 248 |
13.06.2024 | 1644.26 | 1644.71 | 1618.35 | 1619.83 | 1 089 400 967 |
12.06.2024 | 1631.49 | 1650.46 | 1627.35 | 1646.45 | 1 311 122 313 |
11.06.2024 | 1646.47 | 1646.47 | 1622.75 | 1622.78 | 991 450 823 |
10.06.2024 | 1636.80 | 1641.76 | 1627.39 | 1641.76 | 824 927 137 |
07.06.2024 | 1662.96 | 1662.96 | 1635.80 | 1642.83 | 1 019 025 225 |
06.06.2024 | 1660.83 | 1663.38 | 1646.33 | 1660.41 | 960 541 869 |
Biznesradar bez reklam? Sprawdź BR Plus