Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
7284.61-87.02(-1.18%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.03.2025 | 7285.58 | 7385.51 | 7271.19 | 7371.63 | 1 767 840 631 |
| 24.03.2025 | 7251.92 | 7293.08 | 7216.79 | 7290.23 | 1 562 368 002 |
| 21.03.2025 | 7205.00 | 7246.29 | 7127.50 | 7175.50 | 4 101 397 379 |
| 20.03.2025 | 7306.38 | 7309.11 | 7173.27 | 7236.76 | 1 971 551 734 |
| 19.03.2025 | 7287.30 | 7332.05 | 7256.85 | 7294.84 | 1 889 708 694 |
| 18.03.2025 | 7316.14 | 7394.57 | 7286.48 | 7327.04 | 1 981 928 321 |
| 17.03.2025 | 7221.09 | 7280.42 | 7198.36 | 7271.64 | 1 781 128 034 |
| 14.03.2025 | 7035.97 | 7223.18 | 7005.69 | 7200.89 | 2 402 463 736 |
| 13.03.2025 | 6915.26 | 7038.77 | 6898.44 | 7021.95 | 2 263 334 671 |
| 12.03.2025 | 6838.60 | 6893.88 | 6836.21 | 6886.02 | 1 891 522 208 |
| 11.03.2025 | 6822.68 | 6876.91 | 6749.99 | 6777.09 | 1 586 814 381 |
| 10.03.2025 | 6894.85 | 6894.85 | 6749.20 | 6793.17 | 1 657 668 651 |
| 07.03.2025 | 6854.41 | 6932.51 | 6833.07 | 6914.40 | 1 676 432 260 |
| 06.03.2025 | 6818.20 | 6908.13 | 6796.20 | 6906.28 | 1 755 130 946 |
| 05.03.2025 | 6707.80 | 6798.72 | 6707.80 | 6791.66 | 1 781 330 531 |
| 04.03.2025 | 6711.19 | 6730.19 | 6570.13 | 6570.13 | 1 915 140 412 |
| 03.03.2025 | 6767.83 | 6843.53 | 6694.43 | 6827.21 | 1 544 544 005 |
| 28.02.2025 | 6731.31 | 6800.84 | 6719.66 | 6778.86 | 4 259 598 789 |
| 27.02.2025 | 6863.98 | 6910.05 | 6789.99 | 6803.30 | 1 990 125 820 |
| 26.02.2025 | 6822.95 | 6886.05 | 6817.14 | 6886.05 | 1 713 625 393 |
| 25.02.2025 | 6721.68 | 6807.20 | 6701.80 | 6762.53 | 1 669 904 632 |
| 24.02.2025 | 6875.56 | 6875.56 | 6713.65 | 6726.77 | 1 453 742 619 |
| 21.02.2025 | 6870.79 | 6930.07 | 6868.43 | 6880.25 | 1 361 528 850 |
| 20.02.2025 | 6886.24 | 6918.62 | 6851.71 | 6865.85 | 1 802 742 860 |
| 19.02.2025 | 7028.21 | 7058.86 | 6873.68 | 6912.18 | 2 306 333 199 |
| 18.02.2025 | 6860.25 | 7008.08 | 6860.25 | 7001.99 | 2 077 549 540 |
| 17.02.2025 | 6756.06 | 6860.37 | 6738.94 | 6827.73 | 1 212 318 050 |
| 14.02.2025 | 6811.90 | 6841.18 | 6748.42 | 6773.36 | 1 618 813 123 |
| 13.02.2025 | 6808.39 | 6858.04 | 6779.81 | 6813.89 | 1 927 808 465 |
| 12.02.2025 | 6687.89 | 6779.28 | 6680.98 | 6751.71 | 2 136 795 951 |
| 11.02.2025 | 6602.07 | 6690.28 | 6585.78 | 6679.92 | 1 315 927 253 |
| 10.02.2025 | 6545.34 | 6612.47 | 6531.66 | 6590.10 | 1 288 352 478 |
| 07.02.2025 | 6491.08 | 6562.28 | 6474.55 | 6537.47 | 1 347 960 158 |
| 06.02.2025 | 6374.49 | 6473.54 | 6349.96 | 6473.54 | 1 493 495 701 |
| 05.02.2025 | 6345.20 | 6385.55 | 6270.18 | 6306.32 | 1 216 866 620 |
| 04.02.2025 | 6305.03 | 6352.07 | 6281.55 | 6349.19 | 955 723 952 |
| 03.02.2025 | 6249.82 | 6289.15 | 6234.95 | 6276.49 | 1 074 069 703 |
| 31.01.2025 | 6403.03 | 6408.62 | 6359.22 | 6388.82 | 1 528 575 744 |
| 30.01.2025 | 6320.95 | 6402.68 | 6320.95 | 6401.59 | 1 195 732 280 |
| 29.01.2025 | 6317.66 | 6332.03 | 6286.87 | 6292.05 | 1 214 159 085 |
| 28.01.2025 | 6248.56 | 6297.66 | 6245.47 | 6292.47 | 1 149 569 893 |
| 27.01.2025 | 6174.08 | 6244.80 | 6153.99 | 6244.80 | 1 060 881 067 |
| 24.01.2025 | 6228.97 | 6274.71 | 6225.17 | 6255.05 | 1 067 777 893 |
| 23.01.2025 | 6208.71 | 6227.66 | 6177.35 | 6213.96 | 1 021 487 173 |
| 22.01.2025 | 6160.76 | 6241.97 | 6158.36 | 6213.30 | 1 359 637 137 |
| 21.01.2025 | 6119.90 | 6151.31 | 6103.39 | 6151.18 | 858 392 013 |
| 20.01.2025 | 6112.10 | 6156.21 | 6087.29 | 6135.94 | 797 182 875 |
| 17.01.2025 | 6028.46 | 6103.60 | 6022.30 | 6089.19 | 1 113 667 435 |
| 16.01.2025 | 6055.06 | 6055.06 | 5996.94 | 6011.03 | 1 018 992 298 |
| 15.01.2025 | 5918.53 | 6027.15 | 5899.25 | 6027.15 | 1 162 466 510 |
Biznesradar bez reklam? Sprawdź BR Plus
