Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
7013.64+76.69(+1.11%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 09.09.2022 | 3491.77 | 3582.55 | 3487.31 | 3582.55 | 912 923 735 |
| 08.09.2022 | 3476.81 | 3491.88 | 3416.05 | 3444.87 | 836 753 888 |
| 07.09.2022 | 3365.14 | 3436.96 | 3345.36 | 3431.82 | 836 404 630 |
| 06.09.2022 | 3492.71 | 3513.11 | 3376.04 | 3395.28 | 716 651 562 |
| 05.09.2022 | 3461.47 | 3508.78 | 3454.59 | 3484.04 | 592 940 460 |
| 02.09.2022 | 3449.51 | 3508.18 | 3420.75 | 3508.18 | 1 011 889 598 |
| 01.09.2022 | 3513.16 | 3524.42 | 3415.46 | 3415.46 | 1 001 563 324 |
| 31.08.2022 | 3591.90 | 3603.45 | 3527.18 | 3560.27 | 1 254 071 415 |
| 30.08.2022 | 3672.38 | 3676.10 | 3569.43 | 3572.16 | 654 529 081 |
| 29.08.2022 | 3655.50 | 3672.03 | 3612.20 | 3651.91 | 604 918 049 |
| 26.08.2022 | 3788.66 | 3796.80 | 3711.83 | 3727.03 | 663 380 469 |
| 25.08.2022 | 3794.98 | 3827.99 | 3765.03 | 3786.92 | 645 857 959 |
| 24.08.2022 | 3809.58 | 3827.57 | 3746.78 | 3756.46 | 745 943 009 |
| 23.08.2022 | 3781.64 | 3854.51 | 3777.55 | 3832.75 | 998 692 997 |
| 22.08.2022 | 3841.95 | 3862.82 | 3772.28 | 3798.80 | 788 106 814 |
| 19.08.2022 | 3901.94 | 3931.23 | 3870.11 | 3875.11 | 875 670 618 |
| 18.08.2022 | 3894.09 | 3948.79 | 3887.73 | 3941.93 | 765 528 269 |
| 17.08.2022 | 4029.40 | 4030.08 | 3902.66 | 3910.43 | 855 007 627 |
| 16.08.2022 | 4035.45 | 4086.64 | 4014.87 | 4027.08 | 837 361 310 |
| 12.08.2022 | 3986.74 | 4027.19 | 3980.35 | 4022.56 | 563 853 396 |
| 11.08.2022 | 3962.95 | 3998.75 | 3916.58 | 3998.75 | 554 498 948 |
| 10.08.2022 | 3880.85 | 3941.16 | 3853.81 | 3924.83 | 673 520 629 |
| 09.08.2022 | 3930.39 | 3955.41 | 3900.88 | 3904.34 | 713 959 655 |
| 08.08.2022 | 3868.35 | 3931.03 | 3838.19 | 3931.03 | 651 216 814 |
| 05.08.2022 | 3913.18 | 3929.91 | 3816.21 | 3836.93 | 725 875 661 |
| 04.08.2022 | 3920.14 | 3934.82 | 3867.53 | 3879.79 | 912 118 306 |
| 03.08.2022 | 3934.94 | 3939.47 | 3891.86 | 3911.67 | 835 299 328 |
| 02.08.2022 | 3959.98 | 3970.58 | 3926.24 | 3932.95 | 672 216 682 |
| 01.08.2022 | 3964.48 | 3997.74 | 3946.15 | 3988.43 | 582 681 216 |
| 29.07.2022 | 3879.78 | 3960.64 | 3876.42 | 3960.64 | 1 000 663 853 |
| 28.07.2022 | 3840.32 | 3863.03 | 3804.16 | 3834.47 | 2 302 711 701 |
| 27.07.2022 | 3834.76 | 3843.74 | 3759.25 | 3803.30 | 1 050 646 186 |
| 26.07.2022 | 3874.96 | 3878.94 | 3793.05 | 3810.09 | 744 059 648 |
| 25.07.2022 | 3879.09 | 3916.21 | 3859.18 | 3866.31 | 564 113 092 |
| 22.07.2022 | 3855.45 | 3918.13 | 3853.21 | 3900.74 | 720 759 822 |
| 21.07.2022 | 3871.94 | 3885.09 | 3804.28 | 3842.33 | 694 292 093 |
| 20.07.2022 | 3876.80 | 3885.31 | 3834.21 | 3871.31 | 696 472 032 |
| 19.07.2022 | 3784.53 | 3840.65 | 3768.47 | 3835.60 | 564 274 168 |
| 18.07.2022 | 3757.13 | 3812.25 | 3757.13 | 3811.32 | 658 084 205 |
| 15.07.2022 | 3699.12 | 3730.08 | 3670.59 | 3701.72 | 566 101 766 |
| 14.07.2022 | 3772.60 | 3785.64 | 3655.67 | 3684.61 | 776 145 891 |
| 13.07.2022 | 3807.75 | 3820.28 | 3746.41 | 3769.28 | 730 629 789 |
| 12.07.2022 | 3877.64 | 3881.14 | 3791.23 | 3793.39 | 1 020 122 125 |
| 11.07.2022 | 3888.86 | 3932.90 | 3878.81 | 3908.21 | 762 158 373 |
| 08.07.2022 | 3883.09 | 3972.12 | 3876.41 | 3966.79 | 933 761 767 |
| 07.07.2022 | 3812.25 | 3914.25 | 3810.14 | 3902.39 | 938 618 659 |
| 06.07.2022 | 3775.82 | 3806.93 | 3723.63 | 3774.79 | 1 039 122 060 |
| 05.07.2022 | 3880.90 | 3881.39 | 3721.03 | 3746.67 | 923 513 325 |
| 04.07.2022 | 3876.57 | 3876.57 | 3800.00 | 3855.50 | 727 241 907 |
| 01.07.2022 | 3853.17 | 3914.78 | 3848.25 | 3851.17 | 763 324 138 |
Biznesradar bez reklam? Sprawdź BR Plus
