Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
3045.57+94.58(+3.21%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
14.08.2024 | 2959.84 | 2967.08 | 2937.23 | 2950.99 | 1 123 870 157 |
13.08.2024 | 2951.17 | 2960.19 | 2924.19 | 2936.34 | 1 081 605 737 |
12.08.2024 | 2862.49 | 2937.03 | 2862.49 | 2936.76 | 832 315 507 |
09.08.2024 | 2872.97 | 2885.33 | 2830.70 | 2840.47 | 912 580 739 |
08.08.2024 | 2806.29 | 2854.49 | 2763.66 | 2853.68 | 1 248 173 750 |
07.08.2024 | 2821.05 | 2832.04 | 2799.17 | 2819.27 | 1 003 801 646 |
06.08.2024 | 2872.06 | 2882.04 | 2783.87 | 2809.52 | 1 294 237 799 |
05.08.2024 | 2813.73 | 2850.63 | 2781.94 | 2840.96 | 1 793 201 449 |
02.08.2024 | 2939.69 | 2951.50 | 2919.64 | 2933.91 | 1 134 521 106 |
01.08.2024 | 3037.36 | 3039.48 | 2975.75 | 2975.75 | 826 992 017 |
31.07.2024 | 3017.23 | 3040.73 | 3009.63 | 3034.73 | 1 265 274 488 |
30.07.2024 | 3034.47 | 3044.33 | 2987.84 | 2987.84 | 853 491 317 |
29.07.2024 | 3036.81 | 3046.12 | 3005.07 | 3028.56 | 732 417 396 |
26.07.2024 | 3022.67 | 3034.48 | 2999.38 | 3010.88 | 820 626 743 |
25.07.2024 | 2999.41 | 3021.08 | 2976.54 | 3020.08 | 1 460 872 889 |
24.07.2024 | 3038.85 | 3067.72 | 3031.75 | 3041.04 | 804 487 692 |
23.07.2024 | 3103.85 | 3103.85 | 3042.14 | 3056.03 | 861 629 296 |
22.07.2024 | 3104.34 | 3120.70 | 3090.73 | 3103.25 | 756 117 476 |
19.07.2024 | 3097.49 | 3111.00 | 3069.47 | 3094.42 | 882 214 115 |
18.07.2024 | 3079.14 | 3125.75 | 3055.58 | 3117.88 | 1 182 608 356 |
17.07.2024 | 3097.54 | 3128.25 | 3032.39 | 3068.24 | 1 213 080 163 |
16.07.2024 | 3194.11 | 3194.11 | 3101.49 | 3101.59 | 1 335 228 805 |
15.07.2024 | 3206.99 | 3209.36 | 3185.80 | 3209.36 | 920 654 554 |
12.07.2024 | 3179.62 | 3217.38 | 3170.31 | 3207.43 | 876 967 874 |
11.07.2024 | 3163.71 | 3187.15 | 3153.54 | 3184.37 | 832 694 048 |
10.07.2024 | 3185.63 | 3185.63 | 3148.29 | 3153.09 | 963 878 360 |
09.07.2024 | 3176.49 | 3182.82 | 3161.76 | 3181.92 | 877 845 122 |
08.07.2024 | 3154.76 | 3180.35 | 3146.86 | 3175.45 | 627 473 544 |
05.07.2024 | 3186.46 | 3195.04 | 3138.98 | 3148.03 | 661 215 808 |
04.07.2024 | 3192.04 | 3192.04 | 3162.41 | 3183.74 | 551 410 771 |
03.07.2024 | 3172.76 | 3198.88 | 3160.54 | 3174.76 | 910 868 460 |
02.07.2024 | 3180.09 | 3182.03 | 3145.32 | 3153.52 | 893 326 028 |
01.07.2024 | 3211.77 | 3219.17 | 3184.19 | 3187.92 | 932 565 020 |
28.06.2024 | 3190.24 | 3212.67 | 3190.24 | 3199.35 | 1 179 764 892 |
27.06.2024 | 3178.59 | 3203.81 | 3169.56 | 3182.51 | 1 015 386 013 |
26.06.2024 | 3197.44 | 3211.77 | 3172.03 | 3172.47 | 1 267 892 350 |
25.06.2024 | 3172.44 | 3202.00 | 3163.03 | 3177.35 | 1 167 498 432 |
24.06.2024 | 3123.31 | 3187.00 | 3114.40 | 3179.44 | 1 002 458 221 |
21.06.2024 | 3120.52 | 3141.46 | 3107.38 | 3115.52 | 2 416 645 016 |
20.06.2024 | 3123.03 | 3145.83 | 3102.45 | 3121.62 | 988 992 911 |
19.06.2024 | 3085.82 | 3126.17 | 3078.96 | 3118.54 | 882 157 604 |
18.06.2024 | 3098.51 | 3118.17 | 3074.52 | 3075.70 | 1 140 706 746 |
17.06.2024 | 3028.99 | 3082.85 | 3026.14 | 3081.62 | 1 091 525 329 |
14.06.2024 | 3027.25 | 3028.12 | 2988.98 | 3024.03 | 1 211 303 259 |
13.06.2024 | 3067.63 | 3068.21 | 3014.17 | 3016.63 | 997 777 371 |
12.06.2024 | 3041.38 | 3083.44 | 3032.27 | 3072.64 | 1 190 881 830 |
11.06.2024 | 3069.30 | 3069.38 | 3023.55 | 3024.28 | 915 424 610 |
10.06.2024 | 3047.28 | 3059.96 | 3028.58 | 3059.96 | 767 564 021 |
07.06.2024 | 3106.58 | 3106.58 | 3049.58 | 3062.24 | 936 160 165 |
06.06.2024 | 3101.19 | 3108.13 | 3070.28 | 3101.90 | 867 184 402 |
Biznesradar bez reklam? Sprawdź BR Plus