Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG140
1618.79+19.21(+1.20%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 1586.04 | 1606.53 | 1582.81 | 1603.08 | 1 382 880 472 |
| 04.12.2024 | 1571.11 | 1588.04 | 1566.75 | 1580.45 | 1 269 371 207 |
| 03.12.2024 | 1576.87 | 1576.87 | 1557.99 | 1565.21 | 1 452 611 356 |
| 02.12.2024 | 1542.20 | 1572.04 | 1540.40 | 1569.00 | 1 366 279 547 |
| 29.11.2024 | 1527.53 | 1538.74 | 1525.10 | 1535.36 | 1 521 586 775 |
| 28.11.2024 | 1537.07 | 1541.99 | 1523.60 | 1529.48 | 901 451 667 |
| 27.11.2024 | 1539.89 | 1541.82 | 1520.40 | 1530.72 | 1 058 201 564 |
| 26.11.2024 | 1534.82 | 1552.13 | 1531.27 | 1538.34 | 897 899 436 |
| 25.11.2024 | 1551.61 | 1552.25 | 1536.81 | 1540.29 | 1 907 688 412 |
| 22.11.2024 | 1533.96 | 1538.47 | 1507.28 | 1537.68 | 1 204 989 030 |
| 21.11.2024 | 1513.57 | 1531.74 | 1499.16 | 1528.32 | 1 185 658 441 |
| 20.11.2024 | 1507.43 | 1516.92 | 1494.99 | 1506.19 | 1 082 390 196 |
| 19.11.2024 | 1538.71 | 1539.50 | 1466.05 | 1492.98 | 1 832 429 616 |
| 18.11.2024 | 1535.96 | 1546.98 | 1519.06 | 1531.21 | 1 158 589 288 |
| 15.11.2024 | 1563.28 | 1563.28 | 1532.51 | 1533.79 | 1 456 833 345 |
| 14.11.2024 | 1555.95 | 1566.53 | 1536.98 | 1566.53 | 2 589 434 558 |
| 13.11.2024 | 1567.62 | 1568.90 | 1547.32 | 1553.97 | 1 394 825 270 |
| 12.11.2024 | 1587.70 | 1588.47 | 1565.89 | 1567.70 | 1 881 028 550 |
| 08.11.2024 | 1603.60 | 1603.60 | 1581.28 | 1591.11 | 1 543 839 551 |
| 07.11.2024 | 1565.62 | 1597.06 | 1565.62 | 1596.21 | 1 949 619 456 |
| 06.11.2024 | 1559.40 | 1579.26 | 1553.30 | 1556.81 | 1 221 853 117 |
| 05.11.2024 | 1565.31 | 1565.31 | 1542.60 | 1552.32 | 1 019 568 778 |
| 04.11.2024 | 1548.25 | 1564.65 | 1546.73 | 1563.95 | 1 228 853 624 |
| 31.10.2024 | 1539.24 | 1545.08 | 1532.48 | 1538.28 | 1 588 352 079 |
| 30.10.2024 | 1581.19 | 1581.19 | 1545.58 | 1550.81 | 1 177 899 981 |
Biznesradar bez reklam? Sprawdź BR Plus
