Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
7847.64-58.13(-0.74%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 09.02.2022 | 5009.42 | 5039.04 | 5009.42 | 5039.04 | 1 062 227 810 |
| 08.02.2022 | 4938.79 | 4995.07 | 4938.79 | 4995.07 | 1 038 854 479 |
| 07.02.2022 | 4879.68 | 4913.12 | 4879.68 | 4899.42 | 910 984 803 |
| 04.02.2022 | 4985.96 | 4985.96 | 4906.97 | 4906.97 | 1 017 410 406 |
| 03.02.2022 | 5043.57 | 5043.57 | 5021.74 | 5034.19 | 868 757 375 |
| 02.02.2022 | 5038.69 | 5070.62 | 5038.69 | 5066.04 | 1 175 076 470 |
| 01.02.2022 | 4986.57 | 5004.25 | 4986.57 | 5004.25 | 951 279 538 |
| 31.01.2022 | 4945.24 | 4959.28 | 4941.39 | 4959.28 | 1 323 436 959 |
| 28.01.2022 | 4908.16 | 4908.16 | 4902.81 | 4902.81 | 1 250 233 364 |
| 27.01.2022 | 5014.73 | 5019.12 | 5013.06 | 5013.06 | 1 198 128 557 |
| 26.01.2022 | 5004.93 | 5021.35 | 5004.93 | 5007.75 | 1 041 822 816 |
| 25.01.2022 | 4957.20 | 4957.20 | 4923.24 | 4930.64 | 1 160 253 332 |
| 24.01.2022 | 4988.38 | 4988.38 | 4866.45 | 4866.45 | 1 560 042 002 |
| 21.01.2022 | 5096.57 | 5103.20 | 5091.11 | 5103.20 | 1 265 253 709 |
| 20.01.2022 | 5192.53 | 5192.53 | 5172.54 | 5191.69 | 1 133 666 983 |
| 19.01.2022 | 5245.33 | 5245.33 | 5210.06 | 5210.06 | 1 195 675 001 |
| 18.01.2022 | 5252.99 | 5252.99 | 5216.58 | 5216.58 | 1 103 065 148 |
| 17.01.2022 | 5353.15 | 5353.15 | 5325.82 | 5328.45 | 673 478 833 |
| 14.01.2022 | 5394.23 | 5394.23 | 5342.97 | 5368.38 | 1 148 448 903 |
| 13.01.2022 | 5457.43 | 5457.43 | 5419.75 | 5419.75 | 1 486 335 479 |
| 12.01.2022 | 5347.48 | 5433.07 | 5347.48 | 5433.07 | 2 030 538 941 |
| 11.01.2022 | 5263.23 | 5287.66 | 5263.23 | 5287.66 | 1 455 468 508 |
| 10.01.2022 | 5241.30 | 5241.30 | 5175.01 | 5175.01 | 1 062 831 680 |
| 07.01.2022 | 5187.21 | 5220.19 | 5187.21 | 5220.19 | 1 330 257 374 |
| 05.01.2022 | 5178.90 | 5208.50 | 5178.90 | 5208.50 | 969 985 530 |
| 04.01.2022 | 5169.79 | 5189.12 | 5169.79 | 5189.12 | 988 367 608 |
| 03.01.2022 | 5187.22 | 5187.22 | 5159.86 | 5159.86 | 871 263 375 |
| 30.12.2021 | 5065.20 | 5109.25 | 5065.20 | 5109.25 | 590 664 914 |
| 29.12.2021 | 5087.17 | 5091.89 | 5079.33 | 5091.89 | 516 688 506 |
| 28.12.2021 | 5066.86 | 5069.36 | 5052.08 | 5069.36 | 749 256 087 |
| 27.12.2021 | 4994.32 | 5015.02 | 4994.32 | 5013.44 | 552 278 055 |
| 23.12.2021 | 5007.52 | 5013.11 | 5006.16 | 5013.11 | 628 998 094 |
| 22.12.2021 | 4954.56 | 4985.17 | 4950.89 | 4985.17 | 561 517 704 |
| 21.12.2021 | 4950.76 | 4950.76 | 4935.66 | 4935.66 | 594 876 381 |
| 20.12.2021 | 4893.14 | 4938.62 | 4893.14 | 4938.62 | 823 066 951 |
| 17.12.2021 | 4975.81 | 4975.81 | 4948.99 | 4948.99 | 1 939 522 848 |
| 16.12.2021 | 4953.72 | 5004.40 | 4953.72 | 5004.40 | 944 705 088 |
| 15.12.2021 | 4939.85 | 4939.85 | 4885.52 | 4885.52 | 914 004 719 |
| 14.12.2021 | 4978.08 | 5000.64 | 4978.08 | 5000.64 | 923 504 046 |
| 13.12.2021 | 5038.85 | 5038.85 | 5016.95 | 5016.95 | 841 951 902 |
| 10.12.2021 | 5036.24 | 5042.24 | 5021.13 | 5021.13 | 627 718 788 |
| 09.12.2021 | 5043.16 | 5043.16 | 4977.98 | 5013.36 | 1 108 674 703 |
| 08.12.2021 | 5062.73 | 5062.73 | 5041.72 | 5041.72 | 807 500 973 |
| 07.12.2021 | 5053.69 | 5069.08 | 5053.69 | 5069.08 | 596 819 759 |
| 06.12.2021 | 4976.53 | 4978.89 | 4976.53 | 4978.89 | 807 104 405 |
| 03.12.2021 | 5015.03 | 5015.03 | 4960.92 | 4960.92 | 1 063 486 822 |
| 02.12.2021 | 4992.25 | 5013.87 | 4973.55 | 5013.87 | 1 040 364 834 |
| 01.12.2021 | 5036.58 | 5036.58 | 4983.64 | 5033.49 | 1 330 811 141 |
| 30.11.2021 | 4847.92 | 4986.51 | 4847.92 | 4982.82 | 3 359 661 825 |
| 29.11.2021 | 4890.08 | 4915.90 | 4890.08 | 4890.37 | 1 289 050 849 |
Biznesradar bez reklam? Sprawdź BR Plus
