Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
9345.44-5.16(-0.06%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 9607.32 | 9607.32 | 9348.84 | 9350.60 | 284 346 018 |
15.07.2024 | 9717.22 | 9717.28 | 9574.26 | 9603.66 | 275 008 027 |
12.07.2024 | 9648.42 | 9705.66 | 9606.35 | 9674.26 | 105 335 899 |
11.07.2024 | 9641.67 | 9666.56 | 9584.42 | 9632.50 | 109 853 002 |
10.07.2024 | 9676.98 | 9687.91 | 9587.49 | 9617.97 | 78 686 839 |
09.07.2024 | 9635.32 | 9680.21 | 9596.00 | 9672.24 | 142 902 732 |
08.07.2024 | 9604.71 | 9651.20 | 9571.35 | 9630.66 | 118 318 344 |
05.07.2024 | 9685.24 | 9696.58 | 9577.25 | 9577.25 | 95 468 303 |
04.07.2024 | 9647.51 | 9662.13 | 9585.35 | 9662.13 | 137 808 118 |
03.07.2024 | 9584.02 | 9637.77 | 9584.02 | 9607.58 | 207 193 235 |
02.07.2024 | 9729.96 | 9732.91 | 9564.55 | 9577.93 | 204 643 611 |
01.07.2024 | 9758.21 | 9809.81 | 9712.79 | 9724.44 | 193 779 048 |
28.06.2024 | 9694.69 | 9761.48 | 9690.58 | 9749.81 | 113 123 891 |
27.06.2024 | 9649.52 | 9713.63 | 9612.57 | 9672.35 | 151 238 127 |
26.06.2024 | 9649.10 | 9692.36 | 9628.16 | 9632.81 | 138 743 881 |
25.06.2024 | 9704.89 | 9726.35 | 9614.43 | 9629.51 | 143 896 480 |
24.06.2024 | 9601.53 | 9717.45 | 9546.92 | 9684.61 | 120 163 868 |
21.06.2024 | 9642.02 | 9655.28 | 9547.42 | 9598.46 | 207 410 412 |
20.06.2024 | 9664.35 | 9719.66 | 9591.62 | 9624.36 | 131 903 161 |
19.06.2024 | 9532.60 | 9639.04 | 9529.09 | 9639.04 | 107 000 794 |
18.06.2024 | 9534.08 | 9616.34 | 9512.78 | 9531.10 | 159 302 750 |
17.06.2024 | 9351.69 | 9506.50 | 9350.99 | 9506.50 | 131 963 121 |
14.06.2024 | 9441.57 | 9468.03 | 9291.56 | 9360.35 | 144 481 517 |
13.06.2024 | 9603.27 | 9609.21 | 9407.06 | 9427.94 | 155 426 544 |
12.06.2024 | 9520.29 | 9606.86 | 9484.38 | 9590.16 | 165 376 774 |
11.06.2024 | 9625.44 | 9652.38 | 9463.20 | 9468.67 | 159 673 372 |
10.06.2024 | 9656.59 | 9668.11 | 9575.71 | 9626.62 | 92 124 929 |
07.06.2024 | 9697.98 | 9708.52 | 9592.98 | 9657.19 | 125 764 442 |
06.06.2024 | 9688.27 | 9707.75 | 9617.91 | 9683.26 | 136 884 275 |
05.06.2024 | 9628.27 | 9672.39 | 9589.23 | 9665.14 | 125 820 661 |
04.06.2024 | 9785.50 | 9794.50 | 9593.18 | 9607.94 | 163 447 127 |
03.06.2024 | 9714.48 | 9776.36 | 9696.05 | 9772.84 | 152 386 678 |
31.05.2024 | 9630.92 | 9732.25 | 9614.39 | 9676.06 | 274 414 599 |
29.05.2024 | 9740.35 | 9763.28 | 9592.21 | 9614.33 | 195 944 447 |
28.05.2024 | 9827.51 | 9862.28 | 9716.33 | 9733.91 | 139 423 261 |
27.05.2024 | 9861.30 | 9904.70 | 9814.32 | 9814.32 | 126 344 089 |
24.05.2024 | 9855.55 | 9855.55 | 9786.28 | 9833.41 | 118 151 283 |
23.05.2024 | 9821.80 | 9891.42 | 9758.42 | 9856.90 | 163 449 342 |
22.05.2024 | 9809.26 | 9837.52 | 9733.68 | 9808.86 | 208 730 164 |
21.05.2024 | 9851.36 | 9875.40 | 9798.32 | 9822.11 | 178 793 582 |
20.05.2024 | 9793.73 | 9901.22 | 9789.81 | 9860.14 | 238 213 034 |
17.05.2024 | 9770.38 | 9781.74 | 9699.73 | 9765.23 | 151 105 686 |
16.05.2024 | 9753.70 | 9788.30 | 9734.54 | 9762.53 | 307 417 495 |
15.05.2024 | 9715.01 | 9744.33 | 9646.04 | 9733.80 | 207 277 694 |
14.05.2024 | 9682.90 | 9718.58 | 9646.05 | 9718.58 | 260 406 248 |
13.05.2024 | 9583.29 | 9676.84 | 9572.13 | 9672.83 | 249 653 711 |
10.05.2024 | 9522.68 | 9636.61 | 9522.68 | 9550.51 | 544 123 873 |
09.05.2024 | 9500.21 | 9566.58 | 9492.98 | 9512.85 | 182 422 061 |
08.05.2024 | 9458.78 | 9496.94 | 9400.65 | 9469.75 | 171 985 745 |
07.05.2024 | 9386.39 | 9500.38 | 9386.39 | 9434.42 | 219 775 087 |
Biznesradar bez reklam? Sprawdź BR Plus