Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
7241.12-76.04(-1.04%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.03.2024 | 5810.93 | 5831.69 | 5744.04 | 5746.69 | 1 080 166 826 |
| 22.03.2024 | 5858.13 | 5914.57 | 5819.88 | 5826.86 | 1 537 666 251 |
| 21.03.2024 | 5829.47 | 5900.07 | 5813.05 | 5900.07 | 1 407 809 552 |
| 20.03.2024 | 5736.27 | 5755.79 | 5674.48 | 5733.71 | 1 020 093 427 |
| 19.03.2024 | 5750.52 | 5777.76 | 5634.18 | 5731.90 | 1 369 464 370 |
| 18.03.2024 | 5791.77 | 5817.55 | 5714.38 | 5760.50 | 2 086 339 208 |
| 15.03.2024 | 5914.24 | 5932.69 | 5671.53 | 5761.84 | 5 710 437 651 |
| 14.03.2024 | 5921.63 | 5949.14 | 5881.53 | 5913.81 | 1 528 974 131 |
| 13.03.2024 | 5935.50 | 5971.28 | 5884.84 | 5907.09 | 1 380 196 529 |
| 12.03.2024 | 5824.74 | 5946.24 | 5800.19 | 5939.42 | 1 556 560 820 |
| 11.03.2024 | 5762.78 | 5804.58 | 5742.36 | 5804.58 | 899 557 604 |
| 08.03.2024 | 5768.16 | 5787.02 | 5684.11 | 5784.25 | 1 242 195 380 |
| 07.03.2024 | 5770.59 | 5776.26 | 5704.28 | 5748.19 | 1 250 390 365 |
| 06.03.2024 | 5821.95 | 5851.57 | 5796.96 | 5823.16 | 862 215 195 |
| 05.03.2024 | 5843.50 | 5861.88 | 5804.82 | 5815.44 | 997 600 620 |
| 04.03.2024 | 5997.85 | 6003.83 | 5875.97 | 5883.16 | 1 033 950 160 |
| 01.03.2024 | 5995.86 | 6005.94 | 5914.03 | 5959.09 | 1 041 442 947 |
| 29.02.2024 | 5963.65 | 6015.81 | 5937.83 | 5951.25 | 2 278 065 006 |
| 28.02.2024 | 6036.15 | 6036.15 | 5916.99 | 5926.51 | 1 095 991 918 |
| 27.02.2024 | 6047.06 | 6105.54 | 6016.04 | 6035.44 | 1 094 322 170 |
| 26.02.2024 | 6065.29 | 6078.74 | 6035.79 | 6046.19 | 1 102 901 343 |
| 23.02.2024 | 6015.97 | 6102.80 | 6002.87 | 6062.48 | 1 469 682 902 |
| 22.02.2024 | 5986.96 | 6007.30 | 5959.86 | 5995.48 | 1 581 139 223 |
| 21.02.2024 | 5943.56 | 5976.02 | 5901.16 | 5903.84 | 1 158 927 495 |
| 20.02.2024 | 5841.92 | 5946.08 | 5832.87 | 5932.77 | 1 275 508 669 |
| 19.02.2024 | 5796.31 | 5864.00 | 5796.31 | 5849.38 | 762 365 267 |
| 16.02.2024 | 5782.16 | 5845.64 | 5774.35 | 5801.69 | 885 620 286 |
| 15.02.2024 | 5748.09 | 5772.76 | 5701.87 | 5741.84 | 865 855 450 |
| 14.02.2024 | 5625.52 | 5744.80 | 5623.33 | 5744.80 | 778 954 302 |
| 13.02.2024 | 5745.12 | 5745.12 | 5597.14 | 5625.21 | 1 080 804 823 |
| 12.02.2024 | 5681.03 | 5757.12 | 5636.65 | 5736.50 | 898 209 734 |
| 09.02.2024 | 5686.18 | 5689.41 | 5637.61 | 5653.87 | 753 019 022 |
| 08.02.2024 | 5746.60 | 5757.02 | 5658.85 | 5674.78 | 977 179 282 |
| 07.02.2024 | 5708.31 | 5750.54 | 5699.71 | 5739.65 | 947 667 743 |
| 06.02.2024 | 5726.89 | 5760.20 | 5682.41 | 5702.70 | 1 149 296 362 |
| 05.02.2024 | 5781.01 | 5816.41 | 5685.83 | 5698.07 | 1 307 324 110 |
| 02.02.2024 | 5684.90 | 5790.99 | 5684.90 | 5748.97 | 1 316 519 069 |
| 01.02.2024 | 5541.68 | 5694.69 | 5538.81 | 5656.06 | 1 335 303 707 |
| 31.01.2024 | 5478.84 | 5601.18 | 5478.84 | 5594.60 | 1 316 007 358 |
| 30.01.2024 | 5428.08 | 5489.02 | 5420.04 | 5477.68 | 983 995 702 |
| 29.01.2024 | 5433.59 | 5446.67 | 5405.54 | 5420.27 | 653 884 669 |
| 26.01.2024 | 5382.15 | 5453.47 | 5378.48 | 5447.02 | 862 758 777 |
| 25.01.2024 | 5426.66 | 5432.17 | 5389.40 | 5409.43 | 927 173 280 |
| 24.01.2024 | 5401.18 | 5455.82 | 5382.62 | 5426.78 | 1 058 673 678 |
| 23.01.2024 | 5413.15 | 5413.15 | 5316.92 | 5363.90 | 923 034 904 |
| 22.01.2024 | 5420.09 | 5430.50 | 5365.33 | 5388.19 | 957 026 444 |
| 19.01.2024 | 5384.33 | 5403.49 | 5353.38 | 5373.55 | 1 052 009 976 |
| 18.01.2024 | 5329.44 | 5357.71 | 5300.74 | 5347.43 | 998 218 831 |
| 17.01.2024 | 5356.39 | 5356.39 | 5275.02 | 5287.91 | 1 170 458 714 |
| 16.01.2024 | 5382.42 | 5409.09 | 5345.36 | 5395.75 | 699 884 175 |
Biznesradar bez reklam? Sprawdź BR Plus
