Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
2695.61-7.34(-0.27%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 10.04.2025 | 2694.83 | 2734.30 | 2629.12 | 2702.95 | 0 |
| 09.04.2025 | 2763.40 | 2787.25 | 2726.82 | 2766.61 | 0 |
| 08.04.2025 | 2740.53 | 2777.73 | 2702.85 | 2708.94 | 0 |
| 07.04.2025 | 2831.49 | 2953.29 | 2765.47 | 2796.18 | 0 |
| 04.04.2025 | 2659.89 | 2760.96 | 2645.80 | 2759.74 | 0 |
| 03.04.2025 | 2594.18 | 2628.17 | 2581.32 | 2626.74 | 0 |
| 02.04.2025 | 2577.02 | 2588.54 | 2564.77 | 2567.50 | 0 |
| 01.04.2025 | 2606.66 | 2606.66 | 2579.06 | 2579.06 | 0 |
| 31.03.2025 | 2583.44 | 2630.36 | 2583.44 | 2615.58 | 0 |
| 28.03.2025 | 2567.74 | 2580.92 | 2562.25 | 2576.71 | 0 |
| 27.03.2025 | 2562.36 | 2583.24 | 2561.10 | 2566.95 | 0 |
| 26.03.2025 | 2539.66 | 2568.37 | 2531.67 | 2555.67 | 0 |
| 25.03.2025 | 2574.36 | 2574.69 | 2533.66 | 2543.09 | 0 |
| 24.03.2025 | 2608.62 | 2612.01 | 2578.35 | 2584.52 | 0 |
| 21.03.2025 | 2618.04 | 2645.32 | 2614.92 | 2615.35 | 0 |
| 20.03.2025 | 2587.18 | 2624.35 | 2578.81 | 2612.09 | 0 |
| 19.03.2025 | 2608.87 | 2621.98 | 2590.28 | 2594.89 | 0 |
| 18.03.2025 | 2615.41 | 2615.41 | 2590.42 | 2604.47 | 0 |
| 17.03.2025 | 2660.01 | 2663.66 | 2622.81 | 2622.81 | 0 |
| 14.03.2025 | 2706.54 | 2708.00 | 2660.81 | 2665.17 | 0 |
| 13.03.2025 | 2712.92 | 2733.34 | 2702.79 | 2707.07 | 0 |
| 12.03.2025 | 2747.08 | 2750.11 | 2718.85 | 2718.85 | 0 |
| 11.03.2025 | 2746.56 | 2761.90 | 2733.69 | 2761.90 | 0 |
| 10.03.2025 | 2733.51 | 2766.92 | 2733.51 | 2751.85 | 0 |
| 07.03.2025 | 2756.77 | 2774.09 | 2738.30 | 2738.49 | 0 |
| 06.03.2025 | 2759.70 | 2774.52 | 2746.43 | 2749.49 | 0 |
| 05.03.2025 | 2793.22 | 2793.22 | 2759.86 | 2773.26 | 0 |
| 04.03.2025 | 2760.14 | 2829.43 | 2760.14 | 2826.97 | 0 |
| 03.03.2025 | 2738.07 | 2771.48 | 2734.37 | 2745.44 | 0 |
| 28.02.2025 | 2747.03 | 2755.16 | 2732.47 | 2740.53 | 0 |
| 27.02.2025 | 2706.16 | 2734.64 | 2699.50 | 2724.65 | 0 |
| 26.02.2025 | 2733.84 | 2740.16 | 2706.90 | 2709.57 | 0 |
| 25.02.2025 | 2757.28 | 2764.36 | 2730.38 | 2746.63 | 0 |
| 24.02.2025 | 2710.86 | 2760.02 | 2709.88 | 2750.34 | 0 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
