Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne WIG30TR
7905.77+128.24(+1.65%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 31.03.2022 | 4878.76 | 4889.96 | 4785.87 | 4785.87 | 1 341 777 872 |
| 30.03.2022 | 4873.32 | 4900.09 | 4838.86 | 4884.77 | 1 173 681 614 |
| 29.03.2022 | 4804.61 | 4895.70 | 4738.15 | 4864.62 | 1 755 955 872 |
| 28.03.2022 | 4752.05 | 4813.76 | 4752.05 | 4772.86 | 1 135 075 260 |
| 25.03.2022 | 4829.23 | 4829.23 | 4721.96 | 4756.25 | 1 047 789 591 |
| 24.03.2022 | 4786.31 | 4842.77 | 4751.75 | 4812.35 | 1 302 038 034 |
| 23.03.2022 | 4783.35 | 4816.42 | 4719.66 | 4762.35 | 1 019 117 123 |
| 22.03.2022 | 4723.33 | 4767.21 | 4706.52 | 4760.56 | 1 438 994 395 |
| 21.03.2022 | 4718.08 | 4765.50 | 4676.01 | 4699.76 | 1 089 255 908 |
| 18.03.2022 | 4770.56 | 4770.56 | 4706.09 | 4706.09 | 2 580 565 244 |
| 17.03.2022 | 4667.32 | 4764.32 | 4667.32 | 4764.32 | 1 810 267 163 |
| 16.03.2022 | 4595.15 | 4620.55 | 4580.66 | 4620.55 | 1 859 960 233 |
| 15.03.2022 | 4414.05 | 4484.29 | 4414.05 | 4484.29 | 1 167 192 544 |
| 14.03.2022 | 4491.81 | 4491.81 | 4425.99 | 4425.99 | 1 202 629 934 |
| 11.03.2022 | 4529.30 | 4560.48 | 4529.30 | 4555.36 | 1 388 543 643 |
| 10.03.2022 | 4433.02 | 4433.02 | 4407.96 | 4426.75 | 1 550 961 666 |
| 09.03.2022 | 4386.32 | 4436.77 | 4386.24 | 4436.77 | 1 690 365 280 |
| 08.03.2022 | 4356.22 | 4356.22 | 4288.86 | 4288.86 | 1 825 976 281 |
| 07.03.2022 | 4226.11 | 4343.67 | 4226.11 | 4343.67 | 3 195 103 234 |
| 04.03.2022 | 4399.91 | 4399.91 | 4302.48 | 4302.48 | 2 041 475 375 |
| 03.03.2022 | 4558.19 | 4584.83 | 4514.55 | 4514.55 | 2 229 611 071 |
| 02.03.2022 | 4556.93 | 4581.42 | 4549.38 | 4581.42 | 2 460 091 657 |
| 01.03.2022 | 4506.81 | 4511.28 | 4430.84 | 4430.84 | 1 924 581 530 |
| 28.02.2022 | 4448.47 | 4506.84 | 4443.81 | 4506.84 | 2 602 830 797 |
| 25.02.2022 | 4266.93 | 4439.43 | 4266.93 | 4433.04 | 2 068 390 988 |
| 24.02.2022 | 4158.75 | 4158.75 | 4088.75 | 4088.75 | 2 887 417 637 |
| 23.02.2022 | 4678.66 | 4678.66 | 4582.46 | 4582.46 | 1 146 353 458 |
| 22.02.2022 | 4674.42 | 4726.84 | 4674.42 | 4726.84 | 1 201 778 922 |
| 21.02.2022 | 4763.51 | 4763.51 | 4652.52 | 4652.52 | 874 771 508 |
| 18.02.2022 | 4890.38 | 4890.38 | 4821.40 | 4821.40 | 699 282 805 |
| 17.02.2022 | 4955.98 | 4955.98 | 4892.59 | 4892.59 | 749 470 326 |
| 16.02.2022 | 5020.56 | 5020.56 | 4960.91 | 4982.32 | 856 516 098 |
| 15.02.2022 | 4983.50 | 4983.50 | 4975.50 | 4977.39 | 931 739 047 |
| 14.02.2022 | 4808.99 | 4874.95 | 4808.99 | 4860.86 | 1 151 771 239 |
| 11.02.2022 | 4919.27 | 4962.06 | 4919.27 | 4962.06 | 915 940 240 |
| 10.02.2022 | 4974.99 | 4985.20 | 4962.15 | 4985.20 | 909 656 348 |
| 09.02.2022 | 5009.42 | 5039.04 | 5009.42 | 5039.04 | 1 062 227 810 |
Biznesradar bez reklam? Sprawdź BR Plus
