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 |
---|---|---|---|---|---|
28.02.2023 | 4247.71 | 4321.59 | 4243.50 | 4321.59 | 1 311 991 549 |
27.02.2023 | 4249.73 | 4283.25 | 4232.89 | 4265.87 | 425 704 944 |
24.02.2023 | 4268.13 | 4287.91 | 4222.82 | 4235.30 | 616 827 437 |
23.02.2023 | 4223.98 | 4276.27 | 4221.03 | 4272.25 | 680 693 896 |
22.02.2023 | 4267.00 | 4269.93 | 4187.53 | 4198.78 | 723 476 621 |
21.02.2023 | 4320.84 | 4331.76 | 4253.28 | 4279.82 | 795 962 357 |
20.02.2023 | 4373.52 | 4373.52 | 4325.70 | 4339.42 | 484 682 645 |
17.02.2023 | 4341.19 | 4381.82 | 4333.22 | 4364.11 | 670 981 481 |
16.02.2023 | 4406.69 | 4416.82 | 4322.09 | 4379.56 | 903 327 044 |
15.02.2023 | 4330.88 | 4386.89 | 4325.48 | 4383.53 | 611 401 236 |
14.02.2023 | 4360.70 | 4376.81 | 4320.23 | 4343.45 | 636 814 527 |
13.02.2023 | 4365.52 | 4365.52 | 4311.42 | 4344.53 | 654 134 797 |
10.02.2023 | 4416.77 | 4422.87 | 4314.91 | 4333.64 | 1 051 303 485 |
09.02.2023 | 4442.87 | 4488.24 | 4435.86 | 4450.85 | 672 110 060 |
08.02.2023 | 4427.65 | 4444.96 | 4410.32 | 4420.45 | 692 697 771 |
07.02.2023 | 4396.01 | 4398.95 | 4358.29 | 4384.55 | 713 439 105 |
06.02.2023 | 4449.39 | 4455.33 | 4369.72 | 4371.94 | 803 861 971 |
03.02.2023 | 4456.47 | 4494.17 | 4445.02 | 4468.51 | 1 061 102 605 |
02.02.2023 | 4459.80 | 4497.60 | 4414.75 | 4461.37 | 1 322 929 479 |
01.02.2023 | 4457.58 | 4477.95 | 4388.17 | 4388.17 | 1 199 593 104 |
31.01.2023 | 4392.72 | 4467.31 | 4383.98 | 4459.96 | 1 337 079 572 |
30.01.2023 | 4433.93 | 4436.59 | 4393.03 | 4410.01 | 824 668 990 |
27.01.2023 | 4476.23 | 4497.97 | 4457.88 | 4460.75 | 839 146 695 |
26.01.2023 | 4466.18 | 4486.82 | 4421.05 | 4468.01 | 859 643 434 |
25.01.2023 | 4442.80 | 4450.43 | 4395.73 | 4409.27 | 1 124 114 687 |
24.01.2023 | 4529.43 | 4556.10 | 4477.93 | 4489.43 | 879 371 133 |
23.01.2023 | 4466.02 | 4512.63 | 4451.73 | 4500.25 | 1 021 487 156 |
20.01.2023 | 4447.54 | 4448.18 | 4401.88 | 4431.48 | 1 058 442 954 |
19.01.2023 | 4427.55 | 4452.36 | 4376.12 | 4424.83 | 1 410 228 177 |
18.01.2023 | 4472.09 | 4513.88 | 4439.66 | 4476.43 | 1 644 403 759 |
17.01.2023 | 4517.24 | 4523.63 | 4448.50 | 4460.36 | 1 057 616 755 |
16.01.2023 | 4509.47 | 4548.10 | 4458.16 | 4526.09 | 932 136 205 |
13.01.2023 | 4531.21 | 4543.52 | 4480.02 | 4508.90 | 878 765 550 |
12.01.2023 | 4509.33 | 4571.69 | 4498.22 | 4523.69 | 1 575 086 737 |
11.01.2023 | 4553.61 | 4583.26 | 4482.86 | 4486.39 | 1 364 139 911 |
10.01.2023 | 4449.92 | 4551.13 | 4439.22 | 4547.11 | 1 334 748 081 |
09.01.2023 | 4426.05 | 4487.95 | 4416.66 | 4487.95 | 1 526 530 348 |
05.01.2023 | 4323.23 | 4422.92 | 4319.98 | 4358.37 | 1 487 437 453 |
04.01.2023 | 4275.70 | 4345.02 | 4268.15 | 4342.61 | 1 084 530 305 |
03.01.2023 | 4192.68 | 4290.68 | 4184.25 | 4265.10 | 1 154 056 628 |
02.01.2023 | 4180.22 | 4220.57 | 4165.73 | 4179.04 | 330 926 353 |
30.12.2022 | 4169.41 | 4182.40 | 4156.32 | 4174.15 | 453 805 107 |
29.12.2022 | 4112.27 | 4191.54 | 4103.50 | 4191.54 | 474 688 403 |
28.12.2022 | 4096.16 | 4129.55 | 4087.61 | 4110.66 | 495 373 739 |
27.12.2022 | 4168.61 | 4169.10 | 4097.09 | 4105.07 | 336 974 247 |
23.12.2022 | 4135.53 | 4147.40 | 4119.27 | 4141.15 | 387 508 588 |
22.12.2022 | 4163.13 | 4183.56 | 4132.77 | 4143.19 | 528 021 493 |
21.12.2022 | 4106.45 | 4160.75 | 4086.47 | 4160.75 | 706 689 478 |
20.12.2022 | 4020.45 | 4104.79 | 4018.65 | 4104.79 | 534 838 807 |
19.12.2022 | 4057.79 | 4083.97 | 4047.75 | 4058.73 | 498 021 143 |
Biznesradar bez reklam? Sprawdź BR Plus