Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
10404.85-9.24(-0.09%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 17.01.2025 | 9672.19 | 9759.25 | 9647.88 | 9759.25 | 302 945 203 |
| 16.01.2025 | 9693.64 | 9695.76 | 9612.09 | 9640.73 | 156 355 637 |
| 15.01.2025 | 9584.26 | 9658.57 | 9556.55 | 9658.57 | 192 844 437 |
| 14.01.2025 | 9551.24 | 9595.83 | 9543.12 | 9556.74 | 181 173 510 |
| 13.01.2025 | 9685.45 | 9685.45 | 9504.00 | 9527.59 | 204 088 151 |
| 10.01.2025 | 9647.97 | 9692.32 | 9606.53 | 9686.06 | 215 999 314 |
| 09.01.2025 | 9561.69 | 9626.03 | 9533.98 | 9620.08 | 174 159 007 |
| 08.01.2025 | 9670.38 | 9676.90 | 9527.17 | 9554.58 | 242 429 003 |
| 07.01.2025 | 9636.39 | 9719.99 | 9596.22 | 9644.26 | 320 262 300 |
| 03.01.2025 | 9456.58 | 9600.93 | 9441.56 | 9530.88 | 229 428 962 |
| 02.01.2025 | 9311.58 | 9416.93 | 9305.87 | 9416.93 | 231 401 307 |
| 30.12.2024 | 9280.15 | 9300.97 | 9236.33 | 9246.82 | 154 916 616 |
| 27.12.2024 | 9220.59 | 9252.63 | 9179.65 | 9252.63 | 119 003 340 |
| 23.12.2024 | 9167.94 | 9212.51 | 9142.23 | 9194.49 | 181 781 823 |
| 20.12.2024 | 9172.55 | 9184.12 | 9029.50 | 9142.33 | 422 378 102 |
| 19.12.2024 | 9108.10 | 9188.80 | 9073.27 | 9188.80 | 212 559 920 |
| 18.12.2024 | 9139.83 | 9229.62 | 9136.85 | 9173.31 | 211 562 019 |
| 17.12.2024 | 9333.14 | 9348.84 | 9090.06 | 9127.75 | 316 499 800 |
| 16.12.2024 | 9281.46 | 9332.15 | 9267.21 | 9299.17 | 225 461 310 |
| 13.12.2024 | 9249.31 | 9288.78 | 9220.63 | 9257.07 | 177 625 123 |
| 12.12.2024 | 9306.41 | 9306.97 | 9206.08 | 9253.89 | 221 890 955 |
| 11.12.2024 | 9329.94 | 9339.54 | 9259.79 | 9304.44 | 168 757 429 |
| 10.12.2024 | 9342.94 | 9363.03 | 9243.09 | 9316.36 | 183 649 915 |
| 09.12.2024 | 9412.19 | 9441.04 | 9322.23 | 9330.05 | 226 319 391 |
| 06.12.2024 | 9384.18 | 9406.60 | 9338.37 | 9381.43 | 184 244 998 |
Biznesradar bez reklam? Sprawdź BR Plus
