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 |
|---|---|---|---|---|---|
| 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 |
| 14.12.2023 | 5647.25 | 5663.36 | 5618.44 | 5632.32 | 1 529 166 602 |
| 13.12.2023 | 5571.32 | 5612.89 | 5558.83 | 5589.18 | 1 071 420 782 |
| 12.12.2023 | 5660.28 | 5660.28 | 5561.83 | 5582.22 | 1 187 450 328 |
| 11.12.2023 | 5644.72 | 5663.30 | 5610.37 | 5628.69 | 844 359 953 |
| 08.12.2023 | 5597.54 | 5636.50 | 5594.90 | 5615.27 | 872 221 332 |
| 07.12.2023 | 5599.37 | 5599.37 | 5525.47 | 5571.38 | 842 564 244 |
| 06.12.2023 | 5621.28 | 5669.18 | 5600.63 | 5624.34 | 1 137 972 782 |
| 05.12.2023 | 5556.98 | 5647.11 | 5541.86 | 5605.85 | 1 108 701 593 |
| 04.12.2023 | 5556.14 | 5602.98 | 5543.19 | 5559.47 | 761 254 161 |
| 01.12.2023 | 5416.51 | 5564.04 | 5398.97 | 5562.55 | 1 149 958 999 |
| 30.11.2023 | 5407.36 | 5442.80 | 5393.95 | 5395.57 | 2 337 044 819 |
| 29.11.2023 | 5433.16 | 5433.16 | 5367.39 | 5412.33 | 1 780 169 923 |
| 28.11.2023 | 5358.89 | 5445.45 | 5357.17 | 5440.46 | 927 307 649 |
| 27.11.2023 | 5411.51 | 5411.51 | 5330.46 | 5362.06 | 747 055 390 |
| 24.11.2023 | 5397.31 | 5421.99 | 5374.17 | 5399.78 | 712 822 345 |
Biznesradar bez reklam? Sprawdź BR Plus
