Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
2869.26-34.81(-1.20%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 2974.38 | 2982.71 | 2955.70 | 2968.47 | 0 |
| 04.12.2024 | 2987.16 | 2992.75 | 2957.93 | 2978.26 | 0 |
| 03.12.2024 | 2975.58 | 3004.85 | 2970.99 | 2992.09 | 0 |
| 02.12.2024 | 3021.39 | 3029.24 | 2964.12 | 2985.02 | 0 |
| 29.11.2024 | 3051.57 | 3066.37 | 3026.16 | 3026.16 | 0 |
| 28.11.2024 | 3043.44 | 3075.01 | 3029.70 | 3054.50 | 0 |
| 27.11.2024 | 3039.48 | 3075.69 | 3036.99 | 3052.86 | 0 |
| 26.11.2024 | 3044.60 | 3062.33 | 3033.39 | 3048.41 | 0 |
| 25.11.2024 | 3015.69 | 3049.24 | 3005.09 | 3047.62 | 0 |
| 22.11.2024 | 3020.13 | 3088.88 | 3017.48 | 3024.12 | 0 |
| 21.11.2024 | 3062.66 | 3090.80 | 3031.21 | 3032.48 | 0 |
| 20.11.2024 | 3069.88 | 3102.72 | 3048.81 | 3077.29 | 0 |
| 19.11.2024 | 3017.32 | 3136.02 | 3009.05 | 3089.21 | 0 |
| 18.11.2024 | 3019.53 | 3054.61 | 3001.51 | 3029.41 | 0 |
| 15.11.2024 | 3004.03 | 3039.53 | 3004.00 | 3023.27 | 0 |
| 14.11.2024 | 3046.01 | 3077.34 | 3002.89 | 3002.91 | 0 |
| 13.11.2024 | 3032.42 | 3062.39 | 3024.63 | 3055.03 | 0 |
| 12.11.2024 | 3018.70 | 3040.57 | 3013.88 | 3033.09 | 0 |
| 08.11.2024 | 3002.08 | 3029.13 | 2997.69 | 3010.33 | 0 |
| 07.11.2024 | 3041.08 | 3041.08 | 3011.58 | 3011.58 | 0 |
| 06.11.2024 | 3062.74 | 3062.75 | 3022.65 | 3050.63 | 0 |
| 05.11.2024 | 3032.25 | 3076.66 | 3032.25 | 3070.83 | 0 |
| 04.11.2024 | 3054.47 | 3058.97 | 3032.34 | 3039.82 | 0 |
| 31.10.2024 | 3068.81 | 3085.61 | 3057.40 | 3057.40 | 0 |
| 30.10.2024 | 3018.64 | 3080.98 | 3008.34 | 3058.47 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
