Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
3031.99-14.32(-0.47%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 3007.13 | 3028.64 | 2992.42 | 3028.64 | 0 |
| 28.10.2024 | 3002.82 | 3027.64 | 2991.68 | 3024.46 | 0 |
| 25.10.2024 | 2994.25 | 3015.44 | 2983.36 | 3010.82 | 0 |
| 24.10.2024 | 3007.66 | 3009.14 | 2966.06 | 2996.37 | 0 |
| 23.10.2024 | 2992.20 | 3028.35 | 2986.78 | 3004.72 | 0 |
| 22.10.2024 | 2933.74 | 3004.46 | 2932.93 | 3004.46 | 0 |
| 21.10.2024 | 2965.79 | 2966.33 | 2933.86 | 2936.11 | 0 |
| 18.10.2024 | 2972.30 | 2979.30 | 2948.14 | 2954.44 | 0 |
| 17.10.2024 | 2923.80 | 2998.46 | 2923.12 | 2983.76 | 0 |
| 16.10.2024 | 2928.73 | 2943.57 | 2922.01 | 2922.97 | 0 |
| 15.10.2024 | 2936.72 | 2947.73 | 2923.56 | 2929.66 | 0 |
| 14.10.2024 | 2930.22 | 2954.44 | 2930.22 | 2944.28 | 0 |
| 11.10.2024 | 2954.11 | 2959.30 | 2926.01 | 2936.70 | 0 |
| 10.10.2024 | 2956.20 | 2968.77 | 2944.92 | 2961.10 | 0 |
| 09.10.2024 | 2984.71 | 2990.50 | 2955.81 | 2965.99 | 0 |
| 08.10.2024 | 2994.04 | 3017.31 | 2976.21 | 2987.75 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
