Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
7814.49-91.28(-1.15%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 30.06.2022 | 3899.50 | 3906.70 | 3850.58 | 3867.14 | 946 265 922 |
| 29.06.2022 | 3903.05 | 3959.87 | 3903.05 | 3951.42 | 749 272 962 |
| 28.06.2022 | 3938.97 | 3975.22 | 3936.00 | 3961.63 | 992 260 239 |
| 27.06.2022 | 3866.43 | 3908.25 | 3855.38 | 3906.48 | 768 768 232 |
| 24.06.2022 | 3793.05 | 3844.34 | 3771.34 | 3835.35 | 599 781 973 |
| 23.06.2022 | 3837.36 | 3853.23 | 3771.44 | 3771.44 | 714 197 737 |
| 22.06.2022 | 3858.25 | 3860.97 | 3808.26 | 3833.09 | 644 316 982 |
| 21.06.2022 | 3873.88 | 3923.81 | 3864.48 | 3923.81 | 547 340 279 |
| 20.06.2022 | 3855.87 | 3859.78 | 3824.56 | 3834.49 | 561 529 471 |
| 17.06.2022 | 3803.62 | 3885.15 | 3790.24 | 3819.64 | 1 548 682 951 |
| 15.06.2022 | 3876.52 | 3881.68 | 3802.67 | 3878.29 | 855 618 541 |
| 14.06.2022 | 3861.58 | 3879.09 | 3823.91 | 3871.00 | 780 303 131 |
| 13.06.2022 | 3845.09 | 3885.25 | 3811.56 | 3826.84 | 829 032 644 |
| 10.06.2022 | 3978.89 | 3986.04 | 3915.05 | 3926.98 | 792 558 927 |
| 09.06.2022 | 4057.89 | 4090.66 | 4007.88 | 4018.74 | 767 288 084 |
| 08.06.2022 | 4155.60 | 4155.60 | 4052.95 | 4072.18 | 775 454 957 |
| 07.06.2022 | 4155.42 | 4163.18 | 4123.72 | 4154.02 | 700 936 790 |
| 06.06.2022 | 4148.81 | 4197.52 | 4136.15 | 4193.62 | 426 154 264 |
| 03.06.2022 | 4196.24 | 4201.86 | 4116.46 | 4130.70 | 626 394 842 |
| 02.06.2022 | 4154.85 | 4173.84 | 4122.77 | 4160.53 | 538 147 575 |
| 01.06.2022 | 4185.73 | 4189.30 | 4132.02 | 4140.70 | 624 964 402 |
| 31.05.2022 | 4212.74 | 4231.34 | 4176.87 | 4184.88 | 1 995 820 085 |
| 30.05.2022 | 4168.01 | 4223.34 | 4156.70 | 4222.04 | 611 082 454 |
| 27.05.2022 | 4160.08 | 4164.36 | 4096.56 | 4120.64 | 841 982 467 |
| 26.05.2022 | 4082.36 | 4155.48 | 4066.29 | 4145.71 | 717 914 386 |
| 25.05.2022 | 4150.64 | 4154.61 | 4064.47 | 4078.78 | 678 081 986 |
| 24.05.2022 | 4120.99 | 4176.76 | 4104.16 | 4104.16 | 987 298 642 |
| 23.05.2022 | 4115.53 | 4160.84 | 4102.59 | 4158.97 | 987 553 738 |
| 20.05.2022 | 4063.59 | 4095.29 | 4038.08 | 4038.08 | 869 942 853 |
| 19.05.2022 | 3988.55 | 4051.78 | 3975.73 | 4023.75 | 1 083 031 889 |
| 18.05.2022 | 4092.26 | 4140.24 | 4080.40 | 4080.40 | 1 089 166 346 |
| 17.05.2022 | 4039.91 | 4118.16 | 4011.81 | 4081.38 | 1 133 131 362 |
| 16.05.2022 | 3980.97 | 4070.79 | 3961.79 | 3996.17 | 972 666 847 |
| 13.05.2022 | 3893.86 | 4015.35 | 3893.86 | 3995.50 | 1 047 151 604 |
| 12.05.2022 | 3791.85 | 3871.42 | 3748.81 | 3825.70 | 1 393 820 707 |
| 11.05.2022 | 3914.28 | 3950.16 | 3873.19 | 3890.48 | 1 125 744 808 |
| 10.05.2022 | 3958.16 | 3958.18 | 3862.60 | 3895.98 | 1 284 454 829 |
| 09.05.2022 | 3952.04 | 3988.36 | 3908.92 | 3914.80 | 761 659 154 |
| 06.05.2022 | 3967.81 | 3996.43 | 3896.29 | 3996.43 | 1 165 027 973 |
| 05.05.2022 | 4190.06 | 4190.06 | 4000.88 | 4000.88 | 1 293 538 273 |
| 04.05.2022 | 4157.55 | 4157.55 | 4094.33 | 4108.50 | 1 245 981 475 |
| 02.05.2022 | 4191.51 | 4191.51 | 4111.51 | 4127.59 | 652 326 671 |
| 29.04.2022 | 4306.18 | 4334.40 | 4188.56 | 4205.77 | 1 302 861 405 |
| 28.04.2022 | 4317.27 | 4317.27 | 4232.74 | 4257.91 | 1 078 723 844 |
| 27.04.2022 | 4274.87 | 4287.07 | 4212.68 | 4245.02 | 1 114 356 611 |
| 26.04.2022 | 4399.84 | 4410.19 | 4287.37 | 4293.80 | 1 240 522 430 |
| 25.04.2022 | 4372.32 | 4433.19 | 4320.02 | 4342.87 | 1 474 614 333 |
| 22.04.2022 | 4533.26 | 4546.64 | 4450.94 | 4450.94 | 943 549 509 |
Biznesradar bez reklam? Sprawdź BR Plus
