Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
8067.80-15.03(-0.19%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
25.07.2025 | 8036.67 | 8067.80 | 7998.76 | 8067.80 | 1 294 196 522 |
24.07.2025 | 8068.14 | 8083.76 | 8017.68 | 8082.83 | 1 395 847 196 |
23.07.2025 | 8044.05 | 8095.09 | 8001.16 | 8035.62 | 1 795 399 593 |
22.07.2025 | 8014.57 | 8014.57 | 7951.22 | 7985.02 | 1 371 849 315 |
21.07.2025 | 8091.91 | 8095.89 | 7999.38 | 8041.60 | 1 363 770 093 |
18.07.2025 | 8008.39 | 8115.66 | 8008.39 | 8077.51 | 1 858 148 381 |
17.07.2025 | 7847.67 | 7930.74 | 7800.38 | 7924.76 | 1 351 596 495 |
16.07.2025 | 7828.24 | 7862.34 | 7789.68 | 7829.34 | 1 470 265 771 |
15.07.2025 | 7891.94 | 7937.38 | 7800.62 | 7833.11 | 1 471 032 063 |
14.07.2025 | 7778.37 | 7863.67 | 7773.34 | 7863.67 | 1 146 397 465 |
11.07.2025 | 7809.64 | 7824.02 | 7761.18 | 7818.12 | 1 178 159 307 |
10.07.2025 | 7932.97 | 7950.59 | 7778.86 | 7792.19 | 2 054 493 289 |
09.07.2025 | 7914.28 | 7930.49 | 7854.17 | 7919.52 | 2 149 429 873 |
08.07.2025 | 7895.67 | 7908.73 | 7864.72 | 7895.39 | 2 042 258 952 |
07.07.2025 | 7827.90 | 7867.16 | 7799.97 | 7844.04 | 1 073 611 864 |
04.07.2025 | 7892.57 | 7903.38 | 7793.53 | 7847.64 | 1 102 748 983 |
03.07.2025 | 7824.44 | 7930.87 | 7824.44 | 7905.77 | 2 148 611 607 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus