Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
2947.81+37.84(+1.30%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 2918.41 | 2954.79 | 2915.43 | 2947.81 | 1 113 667 435 |
| 16.01.2025 | 2931.29 | 2931.29 | 2903.16 | 2909.97 | 1 018 992 298 |
| 15.01.2025 | 2865.20 | 2917.78 | 2855.86 | 2917.78 | 1 162 466 510 |
| 14.01.2025 | 2845.25 | 2874.46 | 2842.96 | 2860.21 | 954 081 344 |
| 13.01.2025 | 2868.18 | 2871.84 | 2831.26 | 2839.52 | 967 963 487 |
| 10.01.2025 | 2875.03 | 2898.05 | 2866.09 | 2886.47 | 990 199 156 |
| 09.01.2025 | 2848.44 | 2874.05 | 2840.84 | 2874.05 | 975 855 526 |
| 08.01.2025 | 2882.40 | 2888.81 | 2838.15 | 2851.31 | 1 290 326 401 |
| 07.01.2025 | 2905.67 | 2916.16 | 2882.10 | 2889.20 | 1 275 309 827 |
| 03.01.2025 | 2864.60 | 2884.89 | 2851.02 | 2867.46 | 820 171 413 |
| 02.01.2025 | 2831.06 | 2856.76 | 2821.56 | 2856.65 | 999 437 049 |
| 30.12.2024 | 2811.73 | 2828.58 | 2799.25 | 2805.76 | 637 104 434 |
| 27.12.2024 | 2816.51 | 2824.55 | 2796.43 | 2821.10 | 586 252 466 |
| 23.12.2024 | 2834.07 | 2844.07 | 2811.85 | 2814.50 | 851 412 911 |
| 20.12.2024 | 2833.63 | 2833.63 | 2784.31 | 2810.89 | 2 408 880 763 |
| 19.12.2024 | 2809.57 | 2842.42 | 2805.18 | 2842.31 | 1 362 500 671 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
