Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
2842.42+16.78(+0.59%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 2834.17 | 2854.02 | 2824.62 | 2842.42 | 1 300 066 246 |
| 17.12.2024 | 2896.47 | 2897.89 | 2821.49 | 2825.64 | 1 525 169 452 |
| 16.12.2024 | 2900.00 | 2909.97 | 2880.72 | 2898.16 | 1 127 591 502 |
| 13.12.2024 | 2901.54 | 2912.53 | 2888.37 | 2895.85 | 1 280 290 785 |
| 12.12.2024 | 2922.79 | 2929.64 | 2883.32 | 2899.80 | 1 540 887 963 |
| 11.12.2024 | 2935.38 | 2938.34 | 2914.82 | 2923.59 | 1 127 860 582 |
| 10.12.2024 | 2937.35 | 2950.20 | 2908.17 | 2944.67 | 1 292 240 232 |
| 09.12.2024 | 2956.39 | 2960.04 | 2927.19 | 2943.56 | 1 209 390 532 |
| 06.12.2024 | 2944.80 | 2963.97 | 2935.13 | 2940.96 | 1 106 929 771 |
| 05.12.2024 | 2907.42 | 2950.88 | 2900.62 | 2944.17 | 1 214 077 531 |
| 04.12.2024 | 2878.98 | 2910.51 | 2868.34 | 2899.02 | 1 175 145 043 |
| 03.12.2024 | 2894.36 | 2894.36 | 2852.65 | 2866.57 | 1 341 053 891 |
| 02.12.2024 | 2821.80 | 2880.66 | 2819.25 | 2877.15 | 1 247 394 592 |
| 29.11.2024 | 2795.53 | 2818.32 | 2789.63 | 2808.80 | 1 418 543 944 |
| 28.11.2024 | 2818.65 | 2828.28 | 2789.76 | 2800.51 | 823 580 791 |
| 27.11.2024 | 2822.63 | 2827.01 | 2784.29 | 2806.07 | 953 749 580 |
| 26.11.2024 | 2811.38 | 2849.76 | 2804.83 | 2821.73 | 794 924 697 |
| 25.11.2024 | 2843.42 | 2845.11 | 2816.98 | 2825.81 | 1 811 428 821 |
| 22.11.2024 | 2803.05 | 2816.75 | 2753.65 | 2813.57 | 1 096 000 731 |
| 21.11.2024 | 2760.05 | 2798.98 | 2734.43 | 2792.07 | 1 088 686 947 |
| 20.11.2024 | 2743.95 | 2767.20 | 2723.45 | 2746.24 | 950 921 807 |
| 19.11.2024 | 2807.59 | 2807.95 | 2662.42 | 2716.65 | 1 696 539 988 |
| 18.11.2024 | 2798.93 | 2825.35 | 2767.29 | 2793.43 | 1 015 108 775 |
| 15.11.2024 | 2852.47 | 2852.47 | 2792.86 | 2795.37 | 1 330 297 880 |
| 14.11.2024 | 2835.56 | 2857.95 | 2797.83 | 2857.95 | 2 414 162 493 |
| 13.11.2024 | 2861.03 | 2863.34 | 2819.42 | 2833.20 | 1 219 622 772 |
| 12.11.2024 | 2906.02 | 2907.00 | 2859.54 | 2861.32 | 1 676 166 401 |
| 08.11.2024 | 2939.02 | 2939.02 | 2892.89 | 2911.84 | 1 430 738 515 |
| 07.11.2024 | 2857.47 | 2925.97 | 2857.47 | 2921.84 | 1 807 533 957 |
| 06.11.2024 | 2846.59 | 2885.03 | 2831.37 | 2838.74 | 1 132 759 408 |
| 05.11.2024 | 2858.78 | 2858.78 | 2812.18 | 2832.52 | 890 026 384 |
| 04.11.2024 | 2824.18 | 2860.33 | 2819.24 | 2857.30 | 1 076 016 126 |
| 31.10.2024 | 2806.90 | 2819.79 | 2794.14 | 2803.08 | 1 493 348 528 |
| 30.10.2024 | 2892.97 | 2892.97 | 2822.49 | 2831.35 | 1 019 343 958 |
| 29.10.2024 | 2864.68 | 2900.44 | 2848.72 | 2896.57 | 1 014 197 655 |
| 28.10.2024 | 2860.29 | 2870.33 | 2833.99 | 2849.87 | 669 584 720 |
| 25.10.2024 | 2843.63 | 2856.78 | 2824.83 | 2845.87 | 785 496 978 |
| 24.10.2024 | 2862.08 | 2885.21 | 2847.80 | 2848.75 | 916 234 269 |
| 23.10.2024 | 2848.65 | 2862.19 | 2824.46 | 2857.98 | 1 032 413 613 |
| 22.10.2024 | 2893.96 | 2893.96 | 2849.23 | 2851.88 | 1 224 032 017 |
| 21.10.2024 | 2909.82 | 2929.01 | 2880.70 | 2888.77 | 855 607 230 |
| 18.10.2024 | 2905.37 | 2928.60 | 2902.73 | 2912.97 | 674 978 257 |
| 17.10.2024 | 2962.32 | 2962.32 | 2882.30 | 2888.05 | 938 169 469 |
| 16.10.2024 | 2926.98 | 2968.31 | 2924.34 | 2958.47 | 1 978 785 695 |
| 15.10.2024 | 2950.90 | 2955.16 | 2918.47 | 2935.91 | 970 445 493 |
| 14.10.2024 | 2953.61 | 2955.93 | 2933.70 | 2940.58 | 830 579 700 |
| 11.10.2024 | 2922.76 | 2956.30 | 2922.76 | 2947.69 | 940 056 523 |
| 10.10.2024 | 2936.04 | 2947.13 | 2909.74 | 2918.75 | 1 135 125 854 |
| 09.10.2024 | 2890.58 | 2942.82 | 2883.30 | 2931.90 | 1 081 172 642 |
| 08.10.2024 | 2878.98 | 2912.36 | 2859.77 | 2892.27 | 1 204 514 896 |
Biznesradar bez reklam? Sprawdź BR Plus
