Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG140
1531.21-2.58(-0.17%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 1570.49 | 1585.59 | 1562.88 | 1581.79 | 1 097 910 673 |
| 28.10.2024 | 1569.09 | 1573.82 | 1555.50 | 1562.51 | 734 733 711 |
| 25.10.2024 | 1562.26 | 1566.91 | 1552.71 | 1562.27 | 839 950 278 |
| 24.10.2024 | 1570.86 | 1582.53 | 1563.41 | 1564.26 | 962 114 229 |
| 23.10.2024 | 1565.08 | 1570.43 | 1552.54 | 1568.76 | 1 077 668 448 |
| 22.10.2024 | 1591.11 | 1591.11 | 1566.16 | 1566.16 | 1 291 748 909 |
| 21.10.2024 | 1597.46 | 1606.57 | 1582.81 | 1588.53 | 933 292 781 |
| 18.10.2024 | 1593.45 | 1605.45 | 1592.70 | 1599.33 | 746 796 562 |
| 17.10.2024 | 1623.21 | 1623.21 | 1582.91 | 1584.72 | 1 014 760 834 |
| 16.10.2024 | 1607.80 | 1625.41 | 1605.93 | 1621.72 | 2 048 727 033 |
| 15.10.2024 | 1617.36 | 1619.48 | 1602.46 | 1611.37 | 1 050 029 460 |
| 14.10.2024 | 1618.86 | 1618.86 | 1609.23 | 1611.93 | 918 949 831 |
| 11.10.2024 | 1602.00 | 1619.91 | 1602.00 | 1615.58 | 1 014 763 474 |
| 10.10.2024 | 1608.13 | 1612.91 | 1595.53 | 1599.63 | 1 199 585 023 |
| 09.10.2024 | 1582.77 | 1607.73 | 1579.48 | 1603.79 | 1 148 491 510 |
| 08.10.2024 | 1575.83 | 1591.58 | 1566.07 | 1582.80 | 1 309 157 317 |
| 07.10.2024 | 1597.14 | 1597.14 | 1574.22 | 1587.44 | 1 100 128 131 |
| 04.10.2024 | 1586.45 | 1592.42 | 1577.05 | 1587.58 | 946 908 262 |
| 03.10.2024 | 1599.88 | 1599.88 | 1579.65 | 1581.78 | 1 138 210 027 |
| 02.10.2024 | 1602.81 | 1617.38 | 1595.89 | 1603.62 | 847 637 109 |
| 01.10.2024 | 1618.43 | 1619.77 | 1593.54 | 1604.50 | 1 267 340 790 |
| 30.09.2024 | 1641.61 | 1644.17 | 1611.35 | 1611.74 | 1 375 040 832 |
| 27.09.2024 | 1636.49 | 1647.27 | 1627.67 | 1644.57 | 1 205 770 111 |
| 26.09.2024 | 1632.12 | 1643.88 | 1627.97 | 1634.14 | 2 047 067 715 |
| 25.09.2024 | 1611.36 | 1625.76 | 1608.89 | 1622.04 | 1 279 113 512 |
| 24.09.2024 | 1599.52 | 1621.22 | 1598.08 | 1612.78 | 1 527 128 762 |
| 23.09.2024 | 1587.65 | 1591.02 | 1567.08 | 1584.56 | 1 316 270 055 |
| 20.09.2024 | 1614.86 | 1614.86 | 1574.81 | 1581.44 | 3 765 404 969 |
| 19.09.2024 | 1612.05 | 1616.85 | 1603.05 | 1610.34 | 2 180 302 681 |
| 18.09.2024 | 1608.12 | 1610.77 | 1594.34 | 1600.45 | 1 222 043 493 |
| 17.09.2024 | 1587.70 | 1608.59 | 1586.90 | 1604.80 | 1 394 047 902 |
| 16.09.2024 | 1591.43 | 1594.31 | 1574.52 | 1580.88 | 1 158 890 912 |
| 13.09.2024 | 1575.50 | 1596.24 | 1571.97 | 1592.51 | 1 451 688 909 |
| 12.09.2024 | 1569.14 | 1576.52 | 1561.66 | 1568.27 | 1 215 625 168 |
| 11.09.2024 | 1565.22 | 1568.38 | 1544.50 | 1544.50 | 1 686 751 407 |
| 10.09.2024 | 1587.26 | 1594.38 | 1566.66 | 1571.25 | 1 181 656 037 |
| 09.09.2024 | 1590.50 | 1591.71 | 1582.09 | 1585.51 | 789 838 099 |
| 06.09.2024 | 1612.47 | 1614.92 | 1580.40 | 1581.16 | 1 130 650 695 |
Biznesradar bez reklam? Sprawdź BR Plus
