Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
8067.80-15.03(-0.19%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
15.01.2024 | 5510.60 | 5510.60 | 5388.69 | 5411.46 | 729 260 083 |
12.01.2024 | 5506.25 | 5547.48 | 5468.03 | 5489.06 | 1 274 205 894 |
11.01.2024 | 5566.98 | 5586.82 | 5480.20 | 5487.63 | 1 156 223 427 |
10.01.2024 | 5589.17 | 5621.37 | 5535.03 | 5552.27 | 953 870 514 |
09.01.2024 | 5597.61 | 5608.31 | 5548.09 | 5593.21 | 1 090 745 612 |
08.01.2024 | 5517.59 | 5577.69 | 5469.08 | 5571.23 | 880 702 406 |
05.01.2024 | 5531.29 | 5557.42 | 5443.01 | 5549.42 | 981 901 749 |
04.01.2024 | 5579.21 | 5592.94 | 5520.04 | 5566.31 | 1 038 239 643 |
03.01.2024 | 5621.23 | 5624.37 | 5516.76 | 5587.99 | 1 104 281 724 |
02.01.2024 | 5723.27 | 5735.45 | 5581.28 | 5621.11 | 816 026 363 |
29.12.2023 | 5750.41 | 5766.79 | 5691.07 | 5714.42 | 709 627 865 |
28.12.2023 | 5800.25 | 5808.03 | 5749.05 | 5749.05 | 699 255 706 |
27.12.2023 | 5753.35 | 5801.28 | 5741.19 | 5784.34 | 893 157 014 |
22.12.2023 | 5725.04 | 5747.13 | 5710.42 | 5732.35 | 563 156 585 |
21.12.2023 | 5705.88 | 5750.62 | 5696.19 | 5739.02 | 1 033 970 285 |
20.12.2023 | 5748.89 | 5798.92 | 5711.80 | 5724.38 | 966 139 191 |
19.12.2023 | 5681.58 | 5775.06 | 5676.16 | 5735.47 | 1 128 805 621 |
18.12.2023 | 5652.78 | 5694.42 | 5640.57 | 5682.88 | 998 061 061 |
15.12.2023 | 5642.31 | 5756.35 | 5626.82 | 5645.28 | 3 754 529 245 |
Biznesradar bez reklam? Sprawdź BR Plus