Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
2710.51+3.16(+0.12%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 2702.17 | 2711.06 | 2685.33 | 2710.51 | 0 |
| 20.02.2025 | 2708.05 | 2722.35 | 2694.85 | 2707.35 | 0 |
| 19.02.2025 | 2684.82 | 2715.44 | 2678.45 | 2702.70 | 0 |
| 18.02.2025 | 2712.51 | 2715.96 | 2676.38 | 2677.22 | 0 |
| 17.02.2025 | 2725.01 | 2745.37 | 2713.25 | 2720.75 | 0 |
| 14.02.2025 | 2710.58 | 2736.32 | 2709.01 | 2732.09 | 0 |
| 13.02.2025 | 2688.88 | 2723.96 | 2683.78 | 2718.24 | 0 |
| 12.02.2025 | 2691.36 | 2731.77 | 2676.83 | 2705.10 | 0 |
| 11.02.2025 | 2746.78 | 2746.78 | 2696.35 | 2700.14 | 0 |
| 10.02.2025 | 2764.56 | 2769.68 | 2745.47 | 2748.46 | 0 |
| 07.02.2025 | 2777.09 | 2789.35 | 2766.80 | 2774.86 | 0 |
| 06.02.2025 | 2831.68 | 2839.20 | 2779.46 | 2779.46 | 0 |
| 05.02.2025 | 2826.21 | 2867.47 | 2824.16 | 2857.16 | 0 |
| 04.02.2025 | 2848.69 | 2848.69 | 2827.24 | 2830.84 | 0 |
| 03.02.2025 | 2856.27 | 2870.11 | 2849.60 | 2855.32 | 0 |
| 31.01.2025 | 2804.03 | 2846.24 | 2804.01 | 2813.46 | 0 |
| 30.01.2025 | 2849.53 | 2850.24 | 2803.28 | 2803.28 | 0 |
| 29.01.2025 | 2842.17 | 2854.93 | 2838.03 | 2853.09 | 0 |
| 28.01.2025 | 2853.86 | 2872.09 | 2845.31 | 2852.35 | 0 |
| 27.01.2025 | 2853.30 | 2884.31 | 2850.22 | 2859.38 | 0 |
| 24.01.2025 | 2850.18 | 2851.09 | 2829.50 | 2829.50 | 0 |
| 23.01.2025 | 2836.14 | 2860.01 | 2835.78 | 2851.84 | 0 |
| 22.01.2025 | 2854.41 | 2867.49 | 2835.80 | 2839.14 | 0 |
| 21.01.2025 | 2857.45 | 2881.01 | 2855.65 | 2860.29 | 0 |
| 20.01.2025 | 2866.29 | 2869.31 | 2846.78 | 2854.20 | 0 |
| 17.01.2025 | 2895.49 | 2902.81 | 2869.26 | 2869.26 | 0 |
| 16.01.2025 | 2888.19 | 2912.66 | 2887.56 | 2904.07 | 0 |
| 15.01.2025 | 2920.63 | 2929.12 | 2897.86 | 2897.86 | 0 |
| 14.01.2025 | 2929.95 | 2932.45 | 2916.20 | 2928.25 | 0 |
| 13.01.2025 | 2889.31 | 2943.39 | 2889.31 | 2936.36 | 0 |
| 10.01.2025 | 2898.20 | 2910.72 | 2884.80 | 2886.69 | 0 |
| 09.01.2025 | 2923.66 | 2932.15 | 2903.97 | 2905.79 | 0 |
| 08.01.2025 | 2890.27 | 2933.29 | 2888.31 | 2925.06 | 0 |
| 07.01.2025 | 2899.67 | 2912.01 | 2873.98 | 2897.25 | 0 |
| 03.01.2025 | 2952.29 | 2957.02 | 2906.86 | 2928.91 | 0 |
| 02.01.2025 | 2998.30 | 3000.17 | 2963.92 | 2963.92 | 0 |
| 30.12.2024 | 3006.81 | 3021.08 | 3000.02 | 3017.66 | 0 |
| 27.12.2024 | 3024.00 | 3037.49 | 3013.44 | 3013.44 | 0 |
| 23.12.2024 | 3037.92 | 3046.48 | 3023.08 | 3029.08 | 0 |
| 20.12.2024 | 3033.93 | 3081.06 | 3030.11 | 3043.88 | 0 |
| 19.12.2024 | 3054.40 | 3065.91 | 3027.72 | 3027.72 | 0 |
| 18.12.2024 | 3043.16 | 3044.16 | 3013.20 | 3031.99 | 0 |
| 17.12.2024 | 2980.26 | 3058.43 | 2975.21 | 3046.31 | 0 |
| 16.12.2024 | 2996.13 | 3000.75 | 2979.70 | 2990.39 | 0 |
| 13.12.2024 | 3004.04 | 3013.34 | 2991.24 | 3001.52 | 0 |
| 12.12.2024 | 2985.33 | 3017.02 | 2984.66 | 3001.69 | 0 |
| 11.12.2024 | 2976.49 | 2998.93 | 2973.42 | 2984.64 | 0 |
| 10.12.2024 | 2971.51 | 3003.35 | 2965.10 | 2979.98 | 0 |
| 09.12.2024 | 2948.91 | 2977.25 | 2939.82 | 2974.79 | 0 |
| 06.12.2024 | 2955.15 | 2969.71 | 2948.02 | 2956.02 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
