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
7360.52-124.69(-1.67%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.11.2021 | 5522.96 | 5544.72 | 5522.96 | 5544.72 | 1 347 274 175 |
| 04.11.2021 | 5498.38 | 5537.28 | 5498.38 | 5537.28 | 1 391 379 303 |
| 03.11.2021 | 5453.67 | 5458.57 | 5386.17 | 5386.17 | 1 161 525 901 |
| 02.11.2021 | 5464.17 | 5464.17 | 5424.57 | 5456.31 | 1 436 945 525 |
| 29.10.2021 | 5480.35 | 5480.35 | 5437.06 | 5443.94 | 1 283 532 618 |
| 28.10.2021 | 5419.16 | 5419.16 | 5411.61 | 5411.61 | 870 325 788 |
| 27.10.2021 | 5421.82 | 5429.63 | 5418.05 | 5429.63 | 1 181 278 525 |
| 26.10.2021 | 5492.13 | 5492.13 | 5473.60 | 5473.60 | 987 203 912 |
| 25.10.2021 | 5475.54 | 5475.54 | 5465.81 | 5471.03 | 814 297 323 |
| 22.10.2021 | 5488.19 | 5488.19 | 5450.09 | 5450.09 | 786 172 714 |
| 21.10.2021 | 5473.27 | 5473.27 | 5461.10 | 5464.23 | 1 212 808 051 |
| 20.10.2021 | 5509.46 | 5509.46 | 5489.44 | 5502.44 | 1 096 659 061 |
| 19.10.2021 | 5543.76 | 5543.76 | 5507.62 | 5507.62 | 1 106 355 801 |
| 18.10.2021 | 5557.32 | 5557.32 | 5538.15 | 5538.15 | 1 068 165 635 |
| 15.10.2021 | 5505.20 | 5520.81 | 5485.34 | 5520.81 | 1 464 678 757 |
| 14.10.2021 | 5541.27 | 5541.27 | 5513.19 | 5522.89 | 1 830 603 663 |
| 13.10.2021 | 5518.15 | 5518.15 | 5495.22 | 5500.03 | 1 734 863 544 |
| 12.10.2021 | 5483.01 | 5543.75 | 5483.01 | 5543.75 | 1 966 699 417 |
| 11.10.2021 | 5462.35 | 5513.21 | 5462.35 | 5513.21 | 1 245 058 053 |
| 08.10.2021 | 5401.22 | 5415.96 | 5401.22 | 5415.96 | 1 507 640 401 |
| 07.10.2021 | 5281.31 | 5310.65 | 5281.31 | 5309.16 | 1 348 631 024 |
| 06.10.2021 | 5251.81 | 5288.45 | 5250.80 | 5288.45 | 1 595 942 336 |
| 05.10.2021 | 5263.98 | 5303.50 | 5263.98 | 5303.50 | 929 718 225 |
| 04.10.2021 | 5225.37 | 5276.76 | 5225.37 | 5242.41 | 1 261 992 907 |
| 01.10.2021 | 5174.15 | 5222.73 | 5174.15 | 5216.31 | 1 065 869 579 |
| 30.09.2021 | 5159.17 | 5173.71 | 5159.17 | 5173.71 | 1 303 688 338 |
| 29.09.2021 | 5135.31 | 5135.31 | 5125.36 | 5131.45 | 558 016 027 |
| 28.09.2021 | 5128.59 | 5128.59 | 5092.75 | 5092.75 | 755 262 818 |
| 27.09.2021 | 5163.43 | 5163.43 | 5134.62 | 5137.37 | 858 946 517 |
| 24.09.2021 | 5203.13 | 5203.13 | 5150.12 | 5154.13 | 822 824 386 |
| 23.09.2021 | 5242.94 | 5242.94 | 5198.02 | 5198.02 | 852 409 253 |
| 22.09.2021 | 5195.94 | 5224.03 | 5193.43 | 5224.03 | 792 575 171 |
| 21.09.2021 | 5143.73 | 5143.73 | 5098.91 | 5098.91 | 907 438 888 |
| 20.09.2021 | 5113.08 | 5113.08 | 5066.13 | 5081.14 | 1 172 249 029 |
| 17.09.2021 | 5264.90 | 5266.40 | 5228.40 | 5228.40 | 1 962 618 168 |
| 16.09.2021 | 5294.79 | 5294.79 | 5280.16 | 5280.16 | 1 082 897 077 |
| 15.09.2021 | 5294.44 | 5294.44 | 5277.71 | 5277.71 | 1 016 997 145 |
| 14.09.2021 | 5296.73 | 5317.17 | 5296.73 | 5316.00 | 1 124 040 663 |
| 13.09.2021 | 5250.17 | 5288.33 | 5250.17 | 5288.33 | 876 844 164 |
| 10.09.2021 | 5249.30 | 5252.92 | 5231.00 | 5231.00 | 766 674 508 |
| 09.09.2021 | 5190.35 | 5224.53 | 5190.35 | 5224.53 | 720 265 190 |
| 08.09.2021 | 5230.51 | 5246.42 | 5223.03 | 5223.03 | 839 194 545 |
| 07.09.2021 | 5306.65 | 5306.65 | 5278.27 | 5292.21 | 786 058 506 |
| 06.09.2021 | 5285.07 | 5331.49 | 5285.07 | 5331.49 | 579 140 495 |
| 03.09.2021 | 5259.90 | 5259.90 | 5253.28 | 5254.73 | 591 428 773 |
| 02.09.2021 | 5240.18 | 5280.93 | 5238.92 | 5280.93 | 1 079 591 397 |
| 01.09.2021 | 5247.06 | 5247.06 | 5235.89 | 5235.89 | 878 277 704 |
| 31.08.2021 | 5237.36 | 5237.36 | 5215.52 | 5229.49 | 1 398 598 403 |
| 30.08.2021 | 5185.45 | 5185.45 | 5175.01 | 5183.18 | 726 471 300 |
| 27.08.2021 | 5075.35 | 5131.51 | 5075.35 | 5131.51 | 523 980 975 |
Biznesradar bez reklam? Sprawdź BR Plus
