Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
2460.69-0.29(-0.01%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 26.08.2024 | 2907.09 | 2920.91 | 2898.55 | 2916.81 | 0 |
| 23.08.2024 | 2905.22 | 2918.46 | 2899.39 | 2911.30 | 0 |
| 22.08.2024 | 2895.86 | 2913.26 | 2887.20 | 2904.67 | 0 |
| 21.08.2024 | 2910.07 | 2917.78 | 2895.59 | 2904.80 | 0 |
| 20.08.2024 | 2867.71 | 2913.61 | 2866.58 | 2910.09 | 0 |
| 19.08.2024 | 2890.87 | 2900.54 | 2867.12 | 2875.65 | 0 |
| 16.08.2024 | 2930.06 | 2931.28 | 2880.90 | 2880.90 | 0 |
| 14.08.2024 | 2932.48 | 2952.42 | 2931.90 | 2939.29 | 0 |
| 13.08.2024 | 2940.13 | 2964.57 | 2937.76 | 2943.72 | 0 |
| 12.08.2024 | 3030.48 | 3031.27 | 2956.09 | 2956.10 | 0 |
| 09.08.2024 | 3027.33 | 3044.67 | 2998.02 | 3039.03 | 0 |
| 08.08.2024 | 3044.60 | 3112.18 | 3030.35 | 3038.49 | 0 |
| 07.08.2024 | 3055.44 | 3081.84 | 3031.37 | 3050.61 | 0 |
| 06.08.2024 | 3037.43 | 3102.71 | 3012.99 | 3086.91 | 0 |
| 05.08.2024 | 3079.17 | 3124.61 | 3050.73 | 3076.56 | 0 |
| 02.08.2024 | 2919.83 | 2970.22 | 2919.81 | 2961.68 | 0 |
| 01.08.2024 | 2869.78 | 2909.59 | 2862.70 | 2909.59 | 0 |
| 31.07.2024 | 2899.64 | 2902.90 | 2863.50 | 2870.49 | 0 |
| 30.07.2024 | 2897.33 | 2915.17 | 2877.36 | 2905.51 | 0 |
| 29.07.2024 | 2904.58 | 2921.03 | 2883.23 | 2901.95 | 0 |
| 26.07.2024 | 2907.81 | 2931.21 | 2892.36 | 2914.01 | 0 |
| 25.07.2024 | 2916.96 | 2952.84 | 2906.43 | 2908.31 | 0 |
| 24.07.2024 | 2890.46 | 2906.09 | 2887.91 | 2895.21 | 0 |
| 23.07.2024 | 2837.06 | 2887.86 | 2834.08 | 2881.96 | 0 |
| 22.07.2024 | 2862.99 | 2865.93 | 2838.43 | 2838.43 | 0 |
| 19.07.2024 | 2849.14 | 2880.65 | 2848.51 | 2856.42 | 0 |
| 18.07.2024 | 2883.20 | 2899.06 | 2841.08 | 2842.23 | 0 |
| 17.07.2024 | 2879.99 | 2919.69 | 2855.12 | 2879.38 | 0 |
| 16.07.2024 | 2802.05 | 2877.47 | 2802.05 | 2876.96 | 0 |
| 15.07.2024 | 2769.70 | 2810.77 | 2769.68 | 2802.33 | 0 |
| 12.07.2024 | 2787.16 | 2799.35 | 2770.57 | 2779.67 | 0 |
| 11.07.2024 | 2788.33 | 2804.97 | 2781.10 | 2791.00 | 0 |
| 10.07.2024 | 2777.50 | 2803.21 | 2774.36 | 2794.45 | 0 |
| 09.07.2024 | 2788.78 | 2800.17 | 2775.78 | 2778.09 | 0 |
| 08.07.2024 | 2796.89 | 2806.65 | 2783.28 | 2789.29 | 0 |
| 05.07.2024 | 2771.49 | 2802.53 | 2768.23 | 2802.53 | 0 |
| 04.07.2024 | 2781.56 | 2799.62 | 2777.31 | 2777.31 | 0 |
| 03.07.2024 | 2799.24 | 2799.24 | 2783.53 | 2792.36 | 0 |
| 02.07.2024 | 2757.16 | 2804.07 | 2756.32 | 2800.28 | 0 |
| 01.07.2024 | 2748.46 | 2761.27 | 2733.91 | 2757.98 | 0 |
| 28.06.2024 | 2764.85 | 2766.02 | 2745.72 | 2749.06 | 0 |
| 27.06.2024 | 2777.01 | 2787.68 | 2758.50 | 2770.42 | 0 |
| 26.06.2024 | 2776.29 | 2782.33 | 2763.79 | 2780.99 | 0 |
| 25.06.2024 | 2759.67 | 2785.50 | 2753.55 | 2781.19 | 0 |
| 24.06.2024 | 2788.82 | 2804.67 | 2755.15 | 2764.69 | 0 |
| 21.06.2024 | 2774.69 | 2801.87 | 2770.86 | 2787.27 | 0 |
| 20.06.2024 | 2767.47 | 2788.40 | 2751.55 | 2778.98 | 0 |
| 19.06.2024 | 2805.30 | 2806.33 | 2773.98 | 2773.98 | 0 |
| 18.06.2024 | 2804.06 | 2810.35 | 2779.73 | 2804.94 | 0 |
| 17.06.2024 | 2858.60 | 2858.82 | 2811.41 | 2811.41 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
