Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
3330.77+6.97(+0.21%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 3326.19 | 3354.89 | 3325.05 | 3330.77 | 1 361 528 850 |
| 20.02.2025 | 3333.67 | 3349.34 | 3316.96 | 3323.80 | 1 802 742 860 |
| 19.02.2025 | 3402.40 | 3417.24 | 3327.59 | 3346.23 | 2 306 333 199 |
| 18.02.2025 | 3321.09 | 3392.65 | 3321.09 | 3389.71 | 2 077 549 540 |
| 17.02.2025 | 3270.65 | 3321.15 | 3262.36 | 3305.34 | 1 212 318 050 |
| 14.02.2025 | 3297.68 | 3311.86 | 3266.95 | 3279.02 | 1 618 813 123 |
| 13.02.2025 | 3295.98 | 3320.02 | 3282.15 | 3298.64 | 1 927 808 465 |
| 12.02.2025 | 3237.65 | 3281.89 | 3234.30 | 3268.55 | 2 136 795 951 |
| 11.02.2025 | 3196.10 | 3238.81 | 3188.22 | 3233.79 | 1 315 927 253 |
| 10.02.2025 | 3168.64 | 3201.14 | 3162.01 | 3190.31 | 1 288 352 478 |
| 07.02.2025 | 3142.37 | 3176.84 | 3134.37 | 3164.83 | 1 347 960 158 |
| 06.02.2025 | 3085.93 | 3133.88 | 3074.06 | 3133.88 | 1 493 495 701 |
| 05.02.2025 | 3071.75 | 3091.28 | 3035.43 | 3052.93 | 1 216 866 620 |
| 04.02.2025 | 3052.30 | 3075.08 | 3040.94 | 3073.68 | 955 723 952 |
| 03.02.2025 | 3025.58 | 3044.61 | 3018.37 | 3038.49 | 1 074 069 703 |
| 31.01.2025 | 3099.74 | 3102.45 | 3078.53 | 3092.86 | 1 528 575 744 |
| 30.01.2025 | 3060.01 | 3099.58 | 3060.01 | 3099.05 | 1 195 732 280 |
| 29.01.2025 | 3058.42 | 3065.37 | 3043.51 | 3046.02 | 1 214 159 085 |
| 28.01.2025 | 3024.96 | 3048.73 | 3023.47 | 3046.22 | 1 149 569 893 |
| 27.01.2025 | 2988.91 | 3023.14 | 2979.18 | 3023.14 | 1 060 881 067 |
| 24.01.2025 | 3015.48 | 3037.63 | 3013.64 | 3028.11 | 1 067 777 893 |
| 23.01.2025 | 3005.67 | 3014.85 | 2990.49 | 3008.21 | 1 021 487 173 |
| 22.01.2025 | 2982.46 | 3021.78 | 2981.30 | 3007.89 | 1 359 637 137 |
| 21.01.2025 | 2962.68 | 2977.89 | 2954.69 | 2977.82 | 858 392 013 |
| 20.01.2025 | 2958.91 | 2980.26 | 2946.89 | 2970.45 | 797 182 875 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
