Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
12041.24+470.29(+4.06%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
14.08.2024 | 11624.31 | 11628.91 | 11468.10 | 11570.95 | 0 |
13.08.2024 | 11558.86 | 11577.19 | 11369.87 | 11531.04 | 0 |
12.08.2024 | 10900.32 | 11430.25 | 10894.72 | 11430.22 | 0 |
09.08.2024 | 10908.03 | 11116.81 | 10784.46 | 10824.66 | 0 |
08.08.2024 | 10780.50 | 10880.76 | 10304.94 | 10823.46 | 0 |
07.08.2024 | 10700.50 | 10863.97 | 10521.20 | 10733.35 | 0 |
06.08.2024 | 10821.39 | 10989.00 | 10373.75 | 10482.06 | 0 |
05.08.2024 | 10528.17 | 10747.50 | 10177.81 | 10548.31 | 0 |
02.08.2024 | 11759.34 | 11759.49 | 11349.31 | 11418.81 | 0 |
01.08.2024 | 12175.14 | 12235.15 | 11837.71 | 11837.71 | 0 |
31.07.2024 | 11927.00 | 12222.45 | 11900.39 | 12165.32 | 0 |
30.07.2024 | 11941.40 | 12105.22 | 11795.17 | 11874.34 | 0 |
29.07.2024 | 11877.07 | 12049.82 | 11744.03 | 11898.39 | 0 |
26.07.2024 | 11835.93 | 11961.56 | 11645.64 | 11785.48 | 0 |
25.07.2024 | 11755.25 | 11841.96 | 11459.52 | 11826.53 | 0 |
24.07.2024 | 11968.93 | 11990.25 | 11838.42 | 11929.31 | 0 |
23.07.2024 | 12427.30 | 12453.37 | 11983.12 | 12034.72 | 0 |
22.07.2024 | 12199.68 | 12410.14 | 12174.51 | 12410.14 | 0 |
19.07.2024 | 12303.49 | 12309.05 | 12029.54 | 12240.19 | 0 |
18.07.2024 | 12015.56 | 12367.86 | 11882.91 | 12358.22 | 0 |
17.07.2024 | 12037.19 | 12245.67 | 11704.43 | 12042.35 | 0 |
16.07.2024 | 12737.98 | 12737.98 | 12052.72 | 12057.39 | 0 |
15.07.2024 | 13033.50 | 13033.66 | 12651.52 | 12730.08 | 0 |
12.07.2024 | 12855.46 | 13007.76 | 12743.52 | 12924.21 | 0 |
11.07.2024 | 12839.24 | 12905.37 | 12687.12 | 12814.87 | 0 |
10.07.2024 | 12935.73 | 12964.94 | 12696.56 | 12778.02 | 0 |
09.07.2024 | 12826.61 | 12946.09 | 12721.96 | 12924.87 | 0 |
08.07.2024 | 12747.42 | 12870.53 | 12659.09 | 12816.14 | 0 |
05.07.2024 | 12968.68 | 12998.98 | 12680.13 | 12680.13 | 0 |
04.07.2024 | 12869.99 | 12908.84 | 12704.81 | 12908.84 | 0 |
03.07.2024 | 12703.31 | 12845.72 | 12703.31 | 12765.73 | 0 |
02.07.2024 | 13098.00 | 13105.94 | 12652.86 | 12688.86 | 0 |
01.07.2024 | 13176.04 | 13315.32 | 13053.45 | 13084.90 | 0 |
28.06.2024 | 13009.99 | 13188.86 | 12998.98 | 13157.61 | 0 |
27.06.2024 | 12891.18 | 13062.20 | 12792.61 | 12952.08 | 0 |
26.06.2024 | 12891.99 | 13007.37 | 12836.14 | 12848.54 | 0 |
25.06.2024 | 13043.71 | 13101.28 | 12801.02 | 12841.48 | 0 |
24.06.2024 | 12770.10 | 13078.48 | 12624.82 | 12991.12 | 0 |
21.06.2024 | 12883.73 | 12919.10 | 12632.57 | 12767.51 | 0 |
20.06.2024 | 12945.34 | 13093.15 | 12750.98 | 12838.47 | 0 |
19.06.2024 | 12598.17 | 12879.50 | 12588.89 | 12879.50 | 0 |
18.06.2024 | 12603.87 | 12820.76 | 12547.71 | 12596.01 | 0 |
17.06.2024 | 12130.75 | 12532.93 | 12128.94 | 12532.93 | 0 |
14.06.2024 | 12371.08 | 12440.33 | 11978.48 | 12158.51 | 0 |
13.06.2024 | 12804.23 | 12820.05 | 12281.64 | 12337.26 | 0 |
12.06.2024 | 12587.42 | 12815.14 | 12492.96 | 12771.21 | 0 |
11.06.2024 | 12872.91 | 12944.98 | 12438.83 | 12453.47 | 0 |
10.06.2024 | 12958.47 | 12989.40 | 12741.29 | 12877.99 | 0 |
07.06.2024 | 13075.68 | 13104.07 | 12792.93 | 12965.84 | 0 |
06.06.2024 | 13051.42 | 13103.79 | 12862.28 | 13037.96 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus