Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
9116.85-10.34(-0.11%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.11.2024 | 9146.68 | 9201.09 | 9040.78 | 9116.85 | 245 150 134 |
| 15.11.2024 | 9186.06 | 9186.15 | 9077.46 | 9127.19 | 235 863 713 |
| 14.11.2024 | 9059.26 | 9186.72 | 8966.67 | 9186.64 | 304 325 664 |
| 13.11.2024 | 9097.66 | 9121.00 | 9007.81 | 9029.88 | 224 703 425 |
| 12.11.2024 | 9136.62 | 9151.26 | 9070.14 | 9092.87 | 255 136 728 |
| 08.11.2024 | 9175.83 | 9189.16 | 9093.71 | 9150.80 | 218 566 086 |
| 07.11.2024 | 9057.00 | 9144.27 | 9057.00 | 9144.27 | 200 471 192 |
| 06.11.2024 | 8990.75 | 9107.78 | 8990.73 | 9026.10 | 138 147 535 |
| 05.11.2024 | 9079.46 | 9079.46 | 8947.18 | 8964.55 | 166 858 413 |
| 04.11.2024 | 9011.06 | 9076.18 | 8997.83 | 9054.17 | 222 459 692 |
| 31.10.2024 | 8961.28 | 8994.81 | 8911.90 | 8994.81 | 179 893 122 |
| 30.10.2024 | 9108.46 | 9139.32 | 8921.64 | 8989.10 | 206 012 205 |
| 29.10.2024 | 9140.39 | 9184.56 | 9075.75 | 9075.75 | 144 922 111 |
| 28.10.2024 | 9151.12 | 9184.87 | 9075.96 | 9085.58 | 98 836 269 |
| 25.10.2024 | 9169.49 | 9202.77 | 9104.70 | 9118.84 | 94 783 065 |
| 24.10.2024 | 9125.99 | 9252.44 | 9121.49 | 9160.30 | 93 596 751 |
| 23.10.2024 | 9170.54 | 9187.02 | 9060.69 | 9132.49 | 115 907 353 |
| 22.10.2024 | 9355.96 | 9358.55 | 9130.87 | 9130.87 | 148 273 370 |
| 21.10.2024 | 9252.57 | 9352.88 | 9250.89 | 9345.80 | 169 645 253 |
| 18.10.2024 | 9225.53 | 9299.92 | 9203.96 | 9280.51 | 91 164 593 |
| 17.10.2024 | 9379.96 | 9382.13 | 9140.38 | 9187.56 | 133 224 279 |
| 16.10.2024 | 9361.41 | 9382.87 | 9314.04 | 9379.82 | 214 612 113 |
| 15.10.2024 | 9333.29 | 9374.90 | 9298.50 | 9355.61 | 134 566 481 |
| 14.10.2024 | 9351.42 | 9351.42 | 9274.53 | 9306.80 | 112 594 308 |
| 11.10.2024 | 9268.47 | 9356.19 | 9252.26 | 9322.80 | 122 546 311 |
| 10.10.2024 | 9259.18 | 9294.24 | 9220.06 | 9243.91 | 173 015 472 |
| 09.10.2024 | 9168.63 | 9257.20 | 9150.87 | 9226.01 | 118 040 736 |
| 08.10.2024 | 9137.31 | 9192.23 | 9065.60 | 9156.68 | 226 783 782 |
| 07.10.2024 | 9187.15 | 9219.81 | 9100.15 | 9179.90 | 139 907 037 |
| 04.10.2024 | 9155.02 | 9206.55 | 9111.28 | 9163.03 | 109 039 904 |
| 03.10.2024 | 9208.60 | 9228.17 | 9133.33 | 9157.70 | 159 118 233 |
| 02.10.2024 | 9259.54 | 9295.96 | 9197.39 | 9224.70 | 103 553 079 |
| 01.10.2024 | 9369.30 | 9370.90 | 9226.34 | 9262.96 | 143 317 885 |
| 30.09.2024 | 9447.72 | 9485.58 | 9317.73 | 9349.07 | 134 114 702 |
| 27.09.2024 | 9408.01 | 9479.05 | 9390.58 | 9447.45 | 161 444 375 |
| 26.09.2024 | 9380.78 | 9454.74 | 9378.43 | 9403.31 | 187 913 188 |
| 25.09.2024 | 9228.73 | 9370.50 | 9228.73 | 9352.60 | 256 285 719 |
| 24.09.2024 | 9199.21 | 9272.67 | 9188.47 | 9220.49 | 186 299 274 |
| 23.09.2024 | 9217.13 | 9219.00 | 9057.13 | 9169.46 | 192 459 932 |
| 20.09.2024 | 9302.20 | 9317.51 | 9119.17 | 9176.73 | 266 013 490 |
| 19.09.2024 | 9305.52 | 9355.68 | 9277.51 | 9294.33 | 154 411 676 |
| 18.09.2024 | 9319.50 | 9325.54 | 9252.23 | 9288.42 | 114 569 117 |
| 17.09.2024 | 9242.30 | 9341.39 | 9225.51 | 9325.71 | 99 496 894 |
| 16.09.2024 | 9245.18 | 9273.24 | 9181.59 | 9247.12 | 88 565 845 |
| 13.09.2024 | 9207.05 | 9298.30 | 9175.16 | 9258.84 | 109 526 660 |
| 12.09.2024 | 9044.39 | 9163.61 | 9001.08 | 9163.61 | 143 733 467 |
| 11.09.2024 | 9054.55 | 9067.22 | 8932.91 | 8932.91 | 146 489 779 |
| 10.09.2024 | 9136.72 | 9179.73 | 8995.17 | 9043.79 | 128 298 039 |
| 09.09.2024 | 9187.10 | 9240.77 | 9104.06 | 9113.12 | 76 949 455 |
| 06.09.2024 | 9334.12 | 9341.92 | 9146.67 | 9163.33 | 130 513 635 |
Biznesradar bez reklam? Sprawdź BR Plus
