Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG140
1803.88+2.96(+0.16%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 1802.59 | 1816.02 | 1801.36 | 1803.88 | 1 498 016 345 |
| 20.02.2025 | 1805.13 | 1812.46 | 1796.70 | 1800.92 | 1 976 097 156 |
| 19.02.2025 | 1838.82 | 1845.81 | 1802.71 | 1810.89 | 2 500 755 302 |
| 18.02.2025 | 1799.73 | 1835.86 | 1799.73 | 1834.27 | 2 254 158 376 |
| 17.02.2025 | 1775.93 | 1797.56 | 1771.83 | 1791.39 | 1 394 637 950 |
| 14.02.2025 | 1790.34 | 1793.13 | 1772.83 | 1778.11 | 1 765 519 039 |
| 13.02.2025 | 1791.72 | 1802.36 | 1782.64 | 1789.28 | 2 108 920 750 |
| 12.02.2025 | 1766.11 | 1785.64 | 1760.88 | 1778.05 | 2 363 384 844 |
| 11.02.2025 | 1743.52 | 1764.68 | 1739.02 | 1762.44 | 1 470 689 784 |
| 10.02.2025 | 1729.12 | 1744.64 | 1726.49 | 1740.83 | 1 427 663 311 |
| 07.02.2025 | 1714.63 | 1731.56 | 1712.32 | 1726.33 | 1 468 805 705 |
| 06.02.2025 | 1683.48 | 1711.14 | 1678.75 | 1711.14 | 1 625 047 741 |
| 05.02.2025 | 1679.23 | 1686.27 | 1659.00 | 1667.05 | 1 343 035 002 |
| 04.02.2025 | 1670.12 | 1680.42 | 1665.20 | 1680.22 | 1 058 299 445 |
| 03.02.2025 | 1657.80 | 1666.45 | 1653.66 | 1663.90 | 1 182 814 556 |
| 31.01.2025 | 1696.72 | 1696.72 | 1684.53 | 1691.30 | 1 687 717 075 |
| 30.01.2025 | 1674.74 | 1696.12 | 1674.74 | 1696.12 | 1 351 385 190 |
| 29.01.2025 | 1674.41 | 1677.21 | 1667.22 | 1668.25 | 1 330 184 970 |
| 28.01.2025 | 1657.27 | 1668.39 | 1656.74 | 1668.16 | 1 268 600 511 |
| 27.01.2025 | 1643.02 | 1655.37 | 1635.04 | 1655.37 | 1 178 163 409 |
| 24.01.2025 | 1652.77 | 1664.71 | 1652.77 | 1661.13 | 1 209 389 431 |
| 23.01.2025 | 1649.54 | 1653.06 | 1642.19 | 1649.40 | 1 176 359 320 |
| 22.01.2025 | 1636.13 | 1655.82 | 1635.22 | 1650.47 | 1 538 565 955 |
| 21.01.2025 | 1627.00 | 1633.27 | 1622.52 | 1633.27 | 1 020 535 868 |
| 20.01.2025 | 1624.50 | 1633.59 | 1618.73 | 1630.12 | 995 560 465 |
| 17.01.2025 | 1604.41 | 1621.37 | 1602.90 | 1618.79 | 1 340 309 583 |
| 16.01.2025 | 1610.68 | 1610.68 | 1595.56 | 1599.58 | 1 137 131 470 |
| 15.01.2025 | 1578.36 | 1603.48 | 1574.59 | 1603.48 | 1 287 547 732 |
| 14.01.2025 | 1568.90 | 1581.74 | 1567.85 | 1575.55 | 1 075 213 522 |
| 13.01.2025 | 1582.27 | 1583.42 | 1561.91 | 1565.63 | 1 108 434 993 |
| 10.01.2025 | 1584.51 | 1594.55 | 1579.55 | 1590.18 | 1 138 520 963 |
| 09.01.2025 | 1570.29 | 1583.15 | 1566.49 | 1583.15 | 1 103 860 058 |
| 08.01.2025 | 1588.09 | 1590.71 | 1564.84 | 1571.22 | 1 451 028 355 |
| 07.01.2025 | 1595.24 | 1602.75 | 1586.25 | 1589.82 | 1 485 010 393 |
| 03.01.2025 | 1570.88 | 1583.39 | 1564.88 | 1575.42 | 1 003 771 719 |
| 02.01.2025 | 1552.08 | 1565.55 | 1547.44 | 1565.55 | 1 112 018 966 |
| 30.12.2024 | 1541.96 | 1549.81 | 1535.96 | 1539.51 | 761 819 406 |
| 27.12.2024 | 1541.29 | 1545.87 | 1532.72 | 1545.17 | 680 628 198 |
| 23.12.2024 | 1548.00 | 1553.69 | 1538.48 | 1540.77 | 1 005 854 849 |
| 20.12.2024 | 1547.94 | 1547.94 | 1523.47 | 1537.92 | 2 571 473 624 |
| 19.12.2024 | 1536.71 | 1552.27 | 1534.52 | 1551.83 | 1 478 005 264 |
| 18.12.2024 | 1548.17 | 1558.47 | 1544.48 | 1552.66 | 1 444 359 040 |
| 17.12.2024 | 1581.08 | 1581.56 | 1542.48 | 1544.22 | 1 730 356 616 |
| 16.12.2024 | 1582.66 | 1586.38 | 1572.25 | 1580.81 | 1 238 798 843 |
| 13.12.2024 | 1582.77 | 1588.15 | 1576.56 | 1580.28 | 1 401 968 952 |
| 12.12.2024 | 1593.76 | 1596.88 | 1574.53 | 1582.02 | 1 692 152 224 |
| 11.12.2024 | 1601.68 | 1602.40 | 1591.73 | 1594.64 | 1 243 792 810 |
| 10.12.2024 | 1603.34 | 1609.08 | 1588.43 | 1606.10 | 1 389 203 782 |
| 09.12.2024 | 1612.31 | 1614.06 | 1599.42 | 1605.72 | 1 328 843 278 |
| 06.12.2024 | 1604.29 | 1614.55 | 1601.44 | 1604.63 | 1 216 637 596 |
Biznesradar bez reklam? Sprawdź BR Plus
