Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
11012.53-38.88(-0.35%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 28.03.2025 | 11051.15 | 11074.79 | 10994.41 | 11012.53 | 203 058 717 |
| 27.03.2025 | 11071.32 | 11076.80 | 10980.65 | 11051.41 | 216 186 598 |
| 26.03.2025 | 11167.52 | 11202.56 | 11041.68 | 11097.34 | 233 008 574 |
| 25.03.2025 | 11016.79 | 11189.54 | 11015.38 | 11149.49 | 297 700 682 |
| 24.03.2025 | 10870.72 | 10996.12 | 10856.69 | 10970.56 | 207 287 635 |
| 21.03.2025 | 10822.51 | 10835.47 | 10709.23 | 10833.67 | 696 755 201 |
| 20.03.2025 | 10949.02 | 10984.25 | 10792.69 | 10844.24 | 307 322 966 |
| 19.03.2025 | 10855.26 | 10932.83 | 10800.53 | 10913.59 | 275 319 303 |
| 18.03.2025 | 10825.67 | 10928.51 | 10825.67 | 10870.68 | 272 290 385 |
| 17.03.2025 | 10643.98 | 10792.15 | 10629.44 | 10792.15 | 299 214 713 |
| 14.03.2025 | 10455.75 | 10632.28 | 10450.09 | 10615.44 | 321 944 705 |
| 13.03.2025 | 10428.57 | 10467.32 | 10350.41 | 10450.92 | 240 810 017 |
| 12.03.2025 | 10298.25 | 10402.92 | 10287.03 | 10402.92 | 251 092 315 |
| 11.03.2025 | 10297.83 | 10345.88 | 10240.54 | 10240.54 | 276 553 441 |
| 10.03.2025 | 10344.19 | 10344.19 | 10218.34 | 10275.09 | 293 417 687 |
| 07.03.2025 | 10249.29 | 10318.31 | 10184.57 | 10317.59 | 225 689 209 |
| 06.03.2025 | 10236.15 | 10284.86 | 10181.72 | 10273.61 | 183 494 088 |
| 05.03.2025 | 10113.04 | 10230.94 | 10113.04 | 10183.59 | 229 183 649 |
| 04.03.2025 | 10241.51 | 10241.51 | 9981.72 | 9990.96 | 320 077 997 |
| 03.03.2025 | 10321.44 | 10335.35 | 10195.79 | 10293.72 | 221 667 557 |
| 28.02.2025 | 10281.07 | 10336.43 | 10250.14 | 10305.79 | 1 059 213 044 |
| 27.02.2025 | 10434.42 | 10460.02 | 10324.89 | 10363.30 | 271 861 784 |
| 26.02.2025 | 10327.75 | 10428.53 | 10304.10 | 10418.55 | 259 300 013 |
| 25.02.2025 | 10237.33 | 10337.67 | 10210.90 | 10277.06 | 224 308 619 |
| 24.02.2025 | 10411.77 | 10415.54 | 10223.08 | 10260.24 | 232 651 720 |
| 21.02.2025 | 10436.94 | 10501.71 | 10402.75 | 10404.85 | 205 288 961 |
| 20.02.2025 | 10411.37 | 10462.30 | 10356.21 | 10414.09 | 236 045 401 |
| 19.02.2025 | 10499.61 | 10524.64 | 10379.21 | 10429.31 | 271 657 127 |
| 18.02.2025 | 10391.97 | 10529.53 | 10378.84 | 10526.30 | 323 483 906 |
| 17.02.2025 | 10341.59 | 10385.94 | 10264.76 | 10357.64 | 353 686 529 |
| 14.02.2025 | 10388.39 | 10394.36 | 10290.31 | 10306.43 | 250 491 214 |
| 13.02.2025 | 10469.36 | 10489.00 | 10334.43 | 10356.45 | 307 225 168 |
| 12.02.2025 | 10457.13 | 10513.22 | 10301.20 | 10404.12 | 382 670 391 |
| 11.02.2025 | 10246.60 | 10434.43 | 10246.60 | 10420.29 | 354 854 400 |
| 10.02.2025 | 10178.62 | 10248.31 | 10159.92 | 10237.39 | 242 484 443 |
| 07.02.2025 | 10124.65 | 10162.09 | 10080.03 | 10132.73 | 210 441 174 |
| 06.02.2025 | 9933.12 | 10113.00 | 9907.22 | 10113.00 | 235 789 894 |
| 05.02.2025 | 9951.18 | 9958.35 | 9806.40 | 9842.59 | 243 270 849 |
| 04.02.2025 | 9870.57 | 9944.52 | 9870.57 | 9932.10 | 241 840 454 |
| 03.02.2025 | 9841.44 | 9865.14 | 9792.31 | 9844.84 | 231 751 638 |
| 31.01.2025 | 10020.78 | 10020.85 | 9869.89 | 9987.08 | 543 321 850 |
| 30.01.2025 | 9861.03 | 10020.63 | 9858.60 | 10020.63 | 229 590 788 |
| 29.01.2025 | 9883.58 | 9897.88 | 9839.55 | 9845.88 | 171 422 970 |
| 28.01.2025 | 9840.68 | 9870.03 | 9778.08 | 9845.84 | 204 680 518 |
| 27.01.2025 | 9840.08 | 9850.85 | 9731.39 | 9818.76 | 164 858 646 |
| 24.01.2025 | 9843.52 | 9914.84 | 9840.38 | 9914.84 | 185 075 710 |
| 23.01.2025 | 9889.67 | 9890.92 | 9806.64 | 9835.03 | 194 402 097 |
| 22.01.2025 | 9823.99 | 9887.75 | 9779.16 | 9876.32 | 234 015 161 |
| 21.01.2025 | 9810.89 | 9817.11 | 9729.86 | 9801.13 | 205 747 113 |
| 20.01.2025 | 9778.03 | 9844.38 | 9767.74 | 9819.15 | 248 821 891 |
Biznesradar bez reklam? Sprawdź BR Plus
