Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne mWIG40TRsh
2309.79+8.29(+0.36%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 14.06.2024 | 2829.10 | 2874.16 | 2821.15 | 2853.50 | 0 |
| 13.06.2024 | 2781.43 | 2838.40 | 2779.71 | 2832.34 | 0 |
| 12.06.2024 | 2805.22 | 2815.91 | 2779.44 | 2784.41 | 0 |
| 11.06.2024 | 2774.59 | 2821.33 | 2766.83 | 2819.76 | 0 |
| 10.06.2024 | 2764.85 | 2787.98 | 2761.56 | 2773.42 | 0 |
| 07.06.2024 | 2750.62 | 2780.49 | 2747.63 | 2762.23 | 0 |
| 06.06.2024 | 2752.57 | 2772.65 | 2747.01 | 2754.00 | 0 |
| 05.06.2024 | 2769.03 | 2780.32 | 2756.29 | 2758.38 | 0 |
| 04.06.2024 | 2724.59 | 2778.26 | 2722.07 | 2774.14 | 0 |
| 03.06.2024 | 2744.01 | 2749.26 | 2726.41 | 2727.41 | 0 |
| 31.05.2024 | 2765.94 | 2770.70 | 2736.75 | 2752.93 | 0 |
| 29.05.2024 | 2733.87 | 2775.49 | 2727.43 | 2769.28 | 0 |
| 28.05.2024 | 2709.06 | 2739.78 | 2699.46 | 2734.93 | 0 |
| 27.05.2024 | 2699.01 | 2711.93 | 2687.08 | 2711.93 | 0 |
| 24.05.2024 | 2698.34 | 2717.29 | 2698.34 | 2704.40 | 0 |
| 23.05.2024 | 2706.86 | 2724.37 | 2687.63 | 2697.17 | 0 |
| 22.05.2024 | 2709.54 | 2730.36 | 2701.76 | 2709.65 | 0 |
| 21.05.2024 | 2697.20 | 2711.69 | 2690.63 | 2705.19 | 0 |
| 20.05.2024 | 2712.51 | 2713.60 | 2682.59 | 2694.02 | 0 |
| 17.05.2024 | 2716.58 | 2736.25 | 2713.42 | 2718.02 | 0 |
| 16.05.2024 | 2720.43 | 2725.80 | 2710.75 | 2717.96 | 0 |
| 15.05.2024 | 2730.47 | 2749.83 | 2722.22 | 2725.18 | 0 |
| 14.05.2024 | 2738.76 | 2749.20 | 2728.65 | 2728.65 | 0 |
| 13.05.2024 | 2766.80 | 2770.04 | 2739.62 | 2740.79 | 0 |
| 10.05.2024 | 2782.06 | 2782.06 | 2748.71 | 2773.91 | 0 |
| 09.05.2024 | 2787.87 | 2790.00 | 2768.27 | 2784.13 | 0 |
| 08.05.2024 | 2799.33 | 2816.62 | 2787.98 | 2796.07 | 0 |
| 07.05.2024 | 2820.23 | 2820.23 | 2785.87 | 2805.75 | 0 |
| 06.05.2024 | 2855.70 | 2870.73 | 2819.47 | 2824.17 | 0 |
| 02.05.2024 | 2854.15 | 2870.44 | 2847.51 | 2869.66 | 0 |
| 30.04.2024 | 2851.09 | 2872.77 | 2848.33 | 2857.78 | 0 |
| 29.04.2024 | 2880.50 | 2888.38 | 2852.32 | 2853.93 | 0 |
| 26.04.2024 | 2893.80 | 2900.63 | 2877.68 | 2884.05 | 0 |
| 25.04.2024 | 2884.67 | 2915.46 | 2882.93 | 2896.71 | 0 |
| 24.04.2024 | 2861.15 | 2890.61 | 2858.55 | 2883.04 | 0 |
| 23.04.2024 | 2883.76 | 2895.20 | 2862.00 | 2871.53 | 0 |
| 22.04.2024 | 2909.18 | 2911.63 | 2885.93 | 2892.34 | 0 |
| 19.04.2024 | 2910.21 | 2922.95 | 2900.61 | 2908.01 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
