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 mWIG40
7593.73-2.62(-0.03%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.06.2025 | 7610.14 | 7650.29 | 7565.28 | 7593.73 | 246 065 023 |
| 17.06.2025 | 7565.39 | 7596.35 | 7507.75 | 7596.35 | 315 579 862 |
| 16.06.2025 | 7592.81 | 7628.33 | 7546.51 | 7553.68 | 229 535 866 |
| 13.06.2025 | 7591.39 | 7626.83 | 7528.33 | 7538.24 | 234 751 270 |
| 12.06.2025 | 7716.58 | 7766.65 | 7639.16 | 7685.34 | 212 511 779 |
| 11.06.2025 | 7766.97 | 7767.60 | 7711.32 | 7739.32 | 168 279 014 |
| 10.06.2025 | 7717.85 | 7808.52 | 7703.23 | 7739.27 | 228 060 839 |
| 09.06.2025 | 7658.29 | 7706.66 | 7633.68 | 7698.41 | 177 972 047 |
| 06.06.2025 | 7665.64 | 7666.69 | 7513.99 | 7614.03 | 230 724 347 |
| 05.06.2025 | 7734.33 | 7736.49 | 7626.93 | 7643.04 | 216 689 954 |
| 04.06.2025 | 7642.41 | 7723.78 | 7632.04 | 7723.78 | 273 361 305 |
| 03.06.2025 | 7745.05 | 7760.05 | 7595.67 | 7615.56 | 215 269 871 |
| 02.06.2025 | 7625.76 | 7745.68 | 7612.61 | 7708.75 | 307 182 676 |
| 30.05.2025 | 7802.43 | 7812.13 | 7706.87 | 7761.28 | 1 092 607 466 |
| 29.05.2025 | 8045.34 | 8049.25 | 7802.15 | 7802.15 | 412 612 723 |
| 28.05.2025 | 7931.81 | 8059.99 | 7923.49 | 8009.41 | 298 359 025 |
| 27.05.2025 | 7870.11 | 7919.10 | 7849.69 | 7906.07 | 199 124 059 |
| 26.05.2025 | 7818.48 | 7874.70 | 7814.13 | 7858.83 | 155 900 823 |
| 23.05.2025 | 7844.11 | 7867.64 | 7638.71 | 7754.50 | 243 597 813 |
| 22.05.2025 | 7885.36 | 7902.40 | 7824.09 | 7834.48 | 257 663 244 |
| 21.05.2025 | 7928.02 | 7941.30 | 7867.03 | 7907.18 | 244 285 941 |
| 20.05.2025 | 7938.18 | 7990.78 | 7896.05 | 7924.38 | 396 986 544 |
| 19.05.2025 | 7976.16 | 7990.12 | 7874.38 | 7940.53 | 265 348 089 |
| 16.05.2025 | 8012.03 | 8078.99 | 7981.25 | 8007.87 | 283 301 660 |
| 15.05.2025 | 8001.64 | 8027.55 | 7972.18 | 7999.40 | 293 878 195 |
| 14.05.2025 | 8099.71 | 8137.57 | 8018.52 | 8035.90 | 370 362 442 |
| 13.05.2025 | 7974.77 | 8065.59 | 7972.86 | 8062.42 | 385 628 865 |
| 12.05.2025 | 7948.07 | 7970.82 | 7916.41 | 7942.33 | 276 299 180 |
| 09.05.2025 | 7802.12 | 7899.75 | 7800.75 | 7888.14 | 263 162 707 |
| 08.05.2025 | 7747.22 | 7836.75 | 7743.98 | 7784.23 | 308 933 858 |
| 07.05.2025 | 7616.23 | 7753.61 | 7615.50 | 7743.31 | 288 404 912 |
| 06.05.2025 | 7677.27 | 7684.02 | 7532.18 | 7617.38 | 196 208 368 |
| 05.05.2025 | 7703.14 | 7705.82 | 7635.50 | 7680.02 | 173 272 638 |
| 02.05.2025 | 7643.33 | 7773.51 | 7641.54 | 7773.51 | 210 474 131 |
| 30.04.2025 | 7651.46 | 7692.66 | 7555.64 | 7598.65 | 316 849 339 |
| 29.04.2025 | 7633.41 | 7670.71 | 7617.36 | 7655.01 | 249 858 465 |
| 28.04.2025 | 7601.53 | 7647.13 | 7597.28 | 7610.03 | 229 845 762 |
| 25.04.2025 | 7588.02 | 7617.40 | 7575.66 | 7607.30 | 258 303 574 |
| 24.04.2025 | 7510.48 | 7564.17 | 7467.71 | 7564.17 | 259 195 217 |
| 23.04.2025 | 7434.41 | 7537.85 | 7410.42 | 7537.85 | 310 062 222 |
| 22.04.2025 | 7247.56 | 7405.90 | 7247.09 | 7396.45 | 246 707 918 |
| 17.04.2025 | 7182.72 | 7267.66 | 7171.07 | 7262.56 | 164 360 794 |
| 16.04.2025 | 7115.22 | 7194.81 | 7096.50 | 7172.14 | 187 457 631 |
| 15.04.2025 | 7139.81 | 7235.39 | 7086.04 | 7160.91 | 298 310 308 |
| 14.04.2025 | 7029.04 | 7129.95 | 7029.04 | 7129.95 | 187 231 415 |
| 11.04.2025 | 6933.33 | 6995.31 | 6914.41 | 6951.05 | 217 466 337 |
| 10.04.2025 | 6949.71 | 7110.96 | 6853.47 | 6930.22 | 374 922 140 |
| 09.04.2025 | 6780.59 | 6874.02 | 6719.69 | 6772.42 | 258 889 255 |
| 08.04.2025 | 6842.12 | 6932.28 | 6752.68 | 6917.66 | 232 410 603 |
| 07.04.2025 | 6618.67 | 6782.17 | 6320.01 | 6706.60 | 445 481 521 |
Biznesradar bez reklam? Sprawdź BR Plus
