Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRlv
14256.87-27.35(-0.19%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 14344.90 | 14522.58 | 14251.11 | 14256.87 | 0 |
| 20.02.2025 | 14276.75 | 14416.69 | 14125.19 | 14284.22 | 0 |
| 19.02.2025 | 14522.90 | 14592.33 | 14188.93 | 14327.90 | 0 |
| 18.02.2025 | 14232.36 | 14607.96 | 14196.51 | 14599.14 | 0 |
| 17.02.2025 | 14097.02 | 14217.57 | 13888.18 | 14140.64 | 0 |
| 14.02.2025 | 14231.07 | 14247.38 | 13963.14 | 14007.17 | 0 |
| 13.02.2025 | 14455.61 | 14509.52 | 14085.26 | 14145.70 | 0 |
| 12.02.2025 | 14424.25 | 14578.47 | 13995.53 | 14278.50 | 0 |
| 11.02.2025 | 13855.62 | 14363.20 | 13855.62 | 14324.99 | 0 |
| 10.02.2025 | 13675.42 | 13861.92 | 13625.38 | 13832.70 | 0 |
| 07.02.2025 | 13536.56 | 13636.57 | 13417.36 | 13558.14 | 0 |
| 06.02.2025 | 13039.38 | 13507.44 | 12971.98 | 13507.44 | 0 |
| 05.02.2025 | 13090.80 | 13109.63 | 12710.56 | 12805.61 | 0 |
| 04.02.2025 | 12882.32 | 13074.87 | 12882.32 | 13042.54 | 0 |
| 03.02.2025 | 12808.22 | 12870.86 | 12678.38 | 12817.21 | 0 |
| 31.01.2025 | 13286.71 | 13286.89 | 12886.52 | 13197.33 | 0 |
| 30.01.2025 | 12872.09 | 13288.18 | 12865.75 | 13288.18 | 0 |
| 29.01.2025 | 12932.75 | 12970.04 | 12817.95 | 12834.45 | 0 |
| 28.01.2025 | 12822.61 | 12898.94 | 12659.81 | 12836.03 | 0 |
| 27.01.2025 | 12823.55 | 12851.85 | 12537.97 | 12767.53 | 0 |
| 24.01.2025 | 12839.73 | 13025.65 | 12831.54 | 13025.65 | 0 |
| 23.01.2025 | 12962.44 | 12965.72 | 12745.05 | 12819.38 | 0 |
| 22.01.2025 | 12793.40 | 12959.10 | 12676.89 | 12929.39 | 0 |
| 21.01.2025 | 12761.16 | 12777.36 | 12550.16 | 12735.75 | 0 |
| 20.01.2025 | 12678.11 | 12849.92 | 12651.47 | 12784.59 | 0 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
