Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
7391.74+31.22(+0.42%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
21.04.2022 | 4647.04 | 4661.80 | 4565.72 | 4565.72 | 1 214 425 377 |
20.04.2022 | 4683.02 | 4711.52 | 4613.26 | 4613.26 | 1 045 034 596 |
19.04.2022 | 4711.00 | 4714.89 | 4607.51 | 4657.94 | 1 283 979 616 |
14.04.2022 | 4742.72 | 4745.40 | 4685.19 | 4698.42 | 674 507 478 |
13.04.2022 | 4729.21 | 4738.58 | 4684.62 | 4719.68 | 764 506 787 |
12.04.2022 | 4721.67 | 4741.53 | 4693.98 | 4701.81 | 1 064 194 659 |
11.04.2022 | 4665.74 | 4752.07 | 4633.85 | 4752.07 | 881 756 049 |
08.04.2022 | 4697.66 | 4717.15 | 4650.53 | 4673.41 | 849 356 326 |
07.04.2022 | 4732.99 | 4739.14 | 4653.05 | 4653.05 | 1 045 729 975 |
06.04.2022 | 4768.20 | 4770.26 | 4674.62 | 4724.70 | 1 117 146 510 |
05.04.2022 | 4852.93 | 4865.83 | 4756.48 | 4763.86 | 990 911 077 |
04.04.2022 | 4874.02 | 4886.78 | 4816.20 | 4837.62 | 1 139 674 284 |
01.04.2022 | 4805.55 | 4858.55 | 4804.29 | 4850.54 | 916 220 845 |
Biznesradar bez reklam? Sprawdź BR Plus