Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
7905.77+128.24(+1.65%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.07.2025 | 7751.24 | 7789.04 | 7716.20 | 7777.53 | 1 639 743 047 |
| 01.07.2025 | 7795.61 | 7842.97 | 7729.28 | 7747.76 | 1 765 748 745 |
| 30.06.2025 | 7768.09 | 7831.35 | 7740.81 | 7792.55 | 1 879 395 254 |
| 27.06.2025 | 7725.39 | 7726.75 | 7670.07 | 7713.85 | 1 429 489 955 |
| 26.06.2025 | 7556.95 | 7704.42 | 7556.95 | 7688.01 | 1 834 791 191 |
| 25.06.2025 | 7537.00 | 7545.63 | 7494.68 | 7518.10 | 1 341 244 047 |
| 24.06.2025 | 7441.51 | 7534.81 | 7433.77 | 7534.81 | 1 873 240 169 |
| 23.06.2025 | 7405.69 | 7410.70 | 7310.44 | 7337.36 | 1 274 377 750 |
| 20.06.2025 | 7420.30 | 7464.06 | 7408.71 | 7450.02 | 3 501 679 435 |
| 18.06.2025 | 7410.53 | 7454.40 | 7368.39 | 7420.32 | 1 379 829 802 |
| 17.06.2025 | 7349.95 | 7442.65 | 7285.25 | 7428.06 | 2 172 699 949 |
| 16.06.2025 | 7422.59 | 7446.12 | 7361.07 | 7381.12 | 1 540 054 405 |
| 13.06.2025 | 7377.13 | 7424.26 | 7325.45 | 7360.52 | 1 793 714 685 |
| 12.06.2025 | 7493.79 | 7597.07 | 7407.60 | 7485.21 | 2 067 193 313 |
| 11.06.2025 | 7558.46 | 7573.62 | 7475.30 | 7550.99 | 1 754 217 693 |
| 10.06.2025 | 7446.84 | 7633.18 | 7441.72 | 7589.78 | 2 524 726 464 |
| 09.06.2025 | 7381.80 | 7444.56 | 7334.79 | 7432.74 | 1 634 398 914 |
| 06.06.2025 | 7351.33 | 7353.11 | 7236.79 | 7347.63 | 2 886 016 462 |
| 05.06.2025 | 7495.33 | 7554.61 | 7406.40 | 7432.79 | 1 982 067 697 |
| 04.06.2025 | 7455.06 | 7528.26 | 7438.12 | 7521.22 | 2 028 720 998 |
| 03.06.2025 | 7508.22 | 7508.22 | 7312.97 | 7408.18 | 1 795 858 622 |
| 02.06.2025 | 7322.93 | 7485.91 | 7298.79 | 7477.61 | 2 672 297 520 |
| 30.05.2025 | 7499.55 | 7510.32 | 7422.72 | 7505.67 | 5 783 766 567 |
| 29.05.2025 | 7732.68 | 7735.73 | 7532.83 | 7545.28 | 2 091 660 794 |
| 28.05.2025 | 7615.87 | 7697.17 | 7610.80 | 7682.09 | 2 021 555 770 |
| 27.05.2025 | 7560.21 | 7614.90 | 7519.19 | 7606.70 | 1 417 397 742 |
| 26.05.2025 | 7438.79 | 7564.28 | 7438.79 | 7550.61 | 1 107 354 831 |
| 23.05.2025 | 7441.92 | 7479.49 | 7196.17 | 7351.91 | 1 743 546 744 |
| 22.05.2025 | 7463.47 | 7478.38 | 7393.05 | 7415.09 | 1 602 761 537 |
| 21.05.2025 | 7559.34 | 7559.34 | 7454.19 | 7488.07 | 1 504 266 880 |
| 20.05.2025 | 7598.75 | 7621.90 | 7545.50 | 7574.95 | 1 605 895 338 |
| 19.05.2025 | 7498.51 | 7557.00 | 7401.49 | 7552.36 | 1 789 500 396 |
| 16.05.2025 | 7705.64 | 7705.64 | 7555.28 | 7606.66 | 1 775 038 612 |
| 15.05.2025 | 7628.83 | 7644.62 | 7548.08 | 7612.24 | 1 302 122 338 |
| 14.05.2025 | 7717.05 | 7744.79 | 7616.23 | 7653.55 | 1 865 546 247 |
| 13.05.2025 | 7663.78 | 7713.71 | 7622.11 | 7713.71 | 1 840 441 334 |
| 12.05.2025 | 7715.70 | 7821.84 | 7618.14 | 7657.23 | 1 727 137 866 |
| 09.05.2025 | 7494.31 | 7654.34 | 7485.02 | 7643.03 | 2 012 748 239 |
| 08.05.2025 | 7426.40 | 7511.27 | 7398.88 | 7462.90 | 1 761 150 144 |
| 07.05.2025 | 7320.26 | 7420.36 | 7320.26 | 7406.33 | 1 689 959 633 |
| 06.05.2025 | 7393.11 | 7393.11 | 7211.30 | 7316.23 | 1 569 953 672 |
| 05.05.2025 | 7424.38 | 7428.70 | 7358.41 | 7414.31 | 1 012 488 358 |
| 02.05.2025 | 7375.24 | 7478.90 | 7362.39 | 7478.90 | 1 877 951 371 |
| 30.04.2025 | 7476.91 | 7482.95 | 7259.89 | 7290.99 | 2 466 683 238 |
| 29.04.2025 | 7468.68 | 7527.38 | 7429.35 | 7460.65 | 1 536 093 303 |
| 28.04.2025 | 7442.42 | 7489.88 | 7412.76 | 7443.69 | 1 638 302 838 |
| 25.04.2025 | 7428.10 | 7461.24 | 7391.16 | 7410.60 | 1 503 829 257 |
| 24.04.2025 | 7309.54 | 7412.64 | 7272.32 | 7410.96 | 1 869 657 931 |
| 23.04.2025 | 7267.34 | 7371.41 | 7237.39 | 7371.08 | 2 213 432 404 |
| 22.04.2025 | 7074.52 | 7176.79 | 7064.27 | 7176.79 | 1 945 717 494 |
Biznesradar bez reklam? Sprawdź BR Plus
