Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
3029.41+6.14(+0.20%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 2976.99 | 3005.31 | 2966.36 | 2979.35 | 0 |
| 04.10.2024 | 2984.92 | 2999.17 | 2968.14 | 2982.32 | 0 |
| 03.10.2024 | 2966.91 | 2991.07 | 2960.63 | 2983.25 | 0 |
| 02.10.2024 | 2949.83 | 2969.61 | 2938.24 | 2960.92 | 0 |
| 01.10.2024 | 2914.73 | 2959.39 | 2914.23 | 2947.95 | 0 |
| 30.09.2024 | 2890.25 | 2929.99 | 2878.68 | 2920.41 | 0 |
| 27.09.2024 | 2900.32 | 2905.70 | 2878.40 | 2888.15 | 0 |
| 26.09.2024 | 2907.95 | 2908.69 | 2884.89 | 2900.93 | 0 |
| 25.09.2024 | 2955.63 | 2955.63 | 2910.15 | 2915.89 | 0 |
| 24.09.2024 | 2964.34 | 2967.82 | 2940.52 | 2957.44 | 0 |
| 23.09.2024 | 2957.71 | 3009.46 | 2957.11 | 2973.13 | 0 |
| 20.09.2024 | 2928.67 | 2986.12 | 2923.84 | 2968.22 | 0 |
| 19.09.2024 | 2926.75 | 2935.59 | 2910.92 | 2930.28 | 0 |
| 18.09.2024 | 2921.55 | 2942.61 | 2919.66 | 2931.28 | 0 |
| 17.09.2024 | 2945.29 | 2950.64 | 2913.76 | 2918.75 | 0 |
| 16.09.2024 | 2943.50 | 2963.66 | 2934.60 | 2942.88 | 0 |
| 13.09.2024 | 2953.27 | 2963.59 | 2923.73 | 2936.50 | 0 |
| 12.09.2024 | 3007.04 | 3021.80 | 2966.41 | 2966.41 | 0 |
| 11.09.2024 | 3003.70 | 3044.14 | 2999.49 | 3044.14 | 0 |
| 10.09.2024 | 2975.98 | 3022.31 | 2961.90 | 3006.39 | 0 |
| 09.09.2024 | 2958.91 | 2985.77 | 2941.55 | 2982.84 | 0 |
| 06.09.2024 | 2910.93 | 2969.27 | 2908.50 | 2964.08 | 0 |
| 05.09.2024 | 2866.08 | 2910.52 | 2860.36 | 2907.48 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
