Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
12635.09+301.36(+2.44%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 12412.33 | 12635.09 | 12350.13 | 12635.09 | 0 |
| 16.01.2025 | 12469.39 | 12474.82 | 12260.31 | 12333.73 | 0 |
| 15.01.2025 | 12192.76 | 12381.31 | 12122.45 | 12381.31 | 0 |
| 14.01.2025 | 12110.69 | 12223.50 | 12090.14 | 12124.60 | 0 |
| 13.01.2025 | 12458.99 | 12458.99 | 11991.94 | 12052.66 | 0 |
| 10.01.2025 | 12368.43 | 12481.83 | 12262.47 | 12465.82 | 0 |
| 09.01.2025 | 12150.58 | 12314.00 | 12080.20 | 12298.89 | 0 |
| 08.01.2025 | 12431.10 | 12447.82 | 12063.85 | 12134.14 | 0 |
| 07.01.2025 | 12346.01 | 12558.02 | 12244.14 | 12365.97 | 0 |
| 03.01.2025 | 11898.79 | 12260.58 | 11861.14 | 12085.01 | 0 |
| 02.01.2025 | 11541.66 | 11801.10 | 11527.60 | 11801.10 | 0 |
| 30.12.2024 | 11467.70 | 11519.02 | 11359.68 | 11385.54 | 0 |
| 27.12.2024 | 11325.73 | 11404.26 | 11225.38 | 11404.26 | 0 |
| 23.12.2024 | 11203.57 | 11312.24 | 11140.88 | 11268.30 | 0 |
| 20.12.2024 | 11219.89 | 11248.24 | 10869.26 | 11145.81 | 0 |
| 19.12.2024 | 11063.81 | 11261.30 | 10978.57 | 11261.30 | 0 |
| 18.12.2024 | 11143.42 | 11362.11 | 11136.17 | 11224.97 | 0 |
| 17.12.2024 | 11625.49 | 11664.47 | 11022.04 | 11115.60 | 0 |
| 16.12.2024 | 11498.91 | 11624.24 | 11463.68 | 11542.70 | 0 |
| 13.12.2024 | 11424.23 | 11521.79 | 11353.33 | 11443.41 | 0 |
| 12.12.2024 | 11563.94 | 11569.16 | 11318.37 | 11437.21 | 0 |
| 11.12.2024 | 11627.95 | 11651.85 | 11453.32 | 11564.47 | 0 |
| 10.12.2024 | 11662.07 | 11712.16 | 11413.10 | 11595.79 | 0 |
| 09.12.2024 | 11837.59 | 11909.95 | 11611.94 | 11631.56 | 0 |
| 06.12.2024 | 11772.42 | 11828.42 | 11658.01 | 11765.56 | 0 |
| 05.12.2024 | 11616.79 | 11762.10 | 11552.03 | 11662.74 | 0 |
| 04.12.2024 | 11513.19 | 11737.31 | 11470.31 | 11581.42 | 0 |
| 03.12.2024 | 11597.74 | 11633.17 | 11371.89 | 11470.38 | 0 |
| 02.12.2024 | 11250.78 | 11674.82 | 11192.62 | 11520.11 | 0 |
| 29.11.2024 | 11021.22 | 11204.15 | 10914.63 | 11204.15 | 0 |
| 28.11.2024 | 11074.99 | 11174.05 | 10847.47 | 10995.25 | 0 |
| 27.11.2024 | 11098.89 | 11116.97 | 10836.90 | 11002.11 | 0 |
| 26.11.2024 | 11056.85 | 11138.01 | 10928.52 | 11029.28 | 0 |
| 25.11.2024 | 11266.23 | 11344.69 | 11018.01 | 11029.96 | 0 |
| 22.11.2024 | 11218.36 | 11237.80 | 10714.03 | 11189.11 | 0 |
| 21.11.2024 | 10910.86 | 11131.63 | 10713.28 | 11122.75 | 0 |
| 20.11.2024 | 10854.63 | 11000.79 | 10626.80 | 10803.27 | 0 |
| 19.11.2024 | 11245.06 | 11305.90 | 10371.18 | 10715.78 | 0 |
| 18.11.2024 | 11224.20 | 11357.51 | 10964.73 | 11151.11 | 0 |
| 15.11.2024 | 11326.66 | 11326.89 | 11058.79 | 11181.46 | 0 |
| 14.11.2024 | 11020.87 | 11330.03 | 10796.28 | 11329.83 | 0 |
| 13.11.2024 | 11116.83 | 11173.85 | 10897.33 | 10951.25 | 0 |
| 12.11.2024 | 11214.45 | 11250.47 | 11050.90 | 11106.82 | 0 |
| 08.11.2024 | 11317.82 | 11350.59 | 11115.90 | 11256.27 | 0 |
| 07.11.2024 | 11030.03 | 11241.90 | 11030.03 | 11241.90 | 0 |
| 06.11.2024 | 10871.35 | 11153.59 | 10871.30 | 10956.60 | 0 |
| 05.11.2024 | 11089.70 | 11089.70 | 10767.41 | 10809.73 | 0 |
| 04.11.2024 | 10925.36 | 11083.05 | 10893.32 | 11029.75 | 0 |
| 31.10.2024 | 10809.46 | 10890.62 | 10689.95 | 10890.62 | 0 |
| 30.10.2024 | 11170.11 | 11245.54 | 10713.47 | 10878.37 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
