Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
9173.31+45.56(+0.50%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 9321.13 | 9379.51 | 9295.11 | 9339.59 | 269 437 678 |
| 04.12.2024 | 9278.68 | 9369.15 | 9261.37 | 9306.22 | 232 526 944 |
| 03.12.2024 | 9312.02 | 9326.29 | 9221.05 | 9260.72 | 165 431 823 |
| 02.12.2024 | 9170.13 | 9343.27 | 9146.38 | 9280.10 | 179 853 801 |
| 29.11.2024 | 9074.16 | 9149.55 | 9030.23 | 9149.55 | 179 791 835 |
| 28.11.2024 | 9095.64 | 9136.45 | 9001.91 | 9062.79 | 149 155 457 |
| 27.11.2024 | 9104.75 | 9112.19 | 8996.96 | 9064.93 | 162 894 970 |
| 26.11.2024 | 9086.76 | 9120.15 | 9033.97 | 9075.42 | 154 455 682 |
| 25.11.2024 | 9171.49 | 9203.53 | 9070.13 | 9075.01 | 304 761 348 |
| 22.11.2024 | 9149.97 | 9157.93 | 8943.43 | 9137.99 | 182 320 659 |
| 21.11.2024 | 9022.09 | 9113.81 | 8940.00 | 9110.12 | 172 919 933 |
| 20.11.2024 | 8998.14 | 9059.11 | 8903.11 | 8976.72 | 202 054 451 |
| 19.11.2024 | 9155.93 | 9180.80 | 8798.70 | 8939.57 | 233 041 348 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
