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 sWIG80
28740.19-81.57(-0.28%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 19.05.2025 | 28822.69 | 28906.04 | 28632.52 | 28821.76 | 57 613 080 |
| 16.05.2025 | 28886.30 | 28964.46 | 28781.58 | 28897.67 | 75 629 162 |
| 15.05.2025 | 29190.62 | 29190.62 | 28867.10 | 28867.10 | 60 249 608 |
| 14.05.2025 | 29010.85 | 29155.97 | 29006.94 | 29155.97 | 84 165 392 |
| 13.05.2025 | 28988.42 | 29064.62 | 28845.74 | 28845.74 | 72 857 793 |
| 12.05.2025 | 28918.19 | 29102.97 | 28901.12 | 28937.03 | 68 775 516 |
| 09.05.2025 | 28584.57 | 28730.00 | 28578.79 | 28730.00 | 87 963 952 |
| 08.05.2025 | 28531.20 | 28587.54 | 28411.76 | 28575.67 | 69 887 528 |
| 07.05.2025 | 28304.06 | 28558.94 | 28304.06 | 28502.40 | 84 416 230 |
| 06.05.2025 | 28228.33 | 28268.44 | 27960.41 | 28249.04 | 94 143 497 |
| 05.05.2025 | 28082.80 | 28202.32 | 28023.79 | 28202.32 | 74 734 548 |
| 02.05.2025 | 27677.64 | 28070.08 | 27644.15 | 28060.21 | 69 597 319 |
| 30.04.2025 | 27821.27 | 27857.13 | 27491.71 | 27551.37 | 49 468 020 |
| 29.04.2025 | 27570.34 | 27819.53 | 27567.76 | 27819.53 | 70 669 174 |
| 28.04.2025 | 27491.38 | 27612.16 | 27473.83 | 27590.44 | 55 148 093 |
| 25.04.2025 | 27538.36 | 27586.87 | 27480.56 | 27510.85 | 65 472 297 |
| 24.04.2025 | 27455.06 | 27474.54 | 27281.05 | 27474.54 | 52 893 565 |
| 23.04.2025 | 27414.56 | 27501.96 | 27256.22 | 27485.28 | 90 164 722 |
| 22.04.2025 | 27099.19 | 27264.25 | 26950.34 | 27264.25 | 82 688 253 |
| 17.04.2025 | 26760.42 | 27054.02 | 26749.58 | 27051.22 | 68 476 194 |
| 16.04.2025 | 26747.44 | 26925.03 | 26741.52 | 26925.03 | 58 883 168 |
| 15.04.2025 | 26744.28 | 26901.43 | 26683.11 | 26833.82 | 61 625 788 |
| 14.04.2025 | 26288.71 | 26647.20 | 26262.74 | 26647.20 | 42 491 726 |
| 11.04.2025 | 26128.94 | 26194.27 | 25935.87 | 26098.62 | 63 229 112 |
| 10.04.2025 | 26333.96 | 26381.17 | 25986.55 | 26100.82 | 66 833 761 |
| 09.04.2025 | 25551.79 | 25692.03 | 25351.96 | 25403.86 | 39 161 026 |
| 08.04.2025 | 25741.42 | 25962.80 | 25660.80 | 25905.29 | 49 170 362 |
| 07.04.2025 | 24841.18 | 25396.39 | 24319.37 | 25318.19 | 87 881 173 |
| 04.04.2025 | 26438.58 | 26495.56 | 25700.80 | 25774.16 | 91 881 220 |
| 03.04.2025 | 26861.73 | 26936.88 | 26419.75 | 26543.37 | 64 177 143 |
| 02.04.2025 | 26922.15 | 27067.95 | 26880.55 | 27067.95 | 87 058 582 |
| 01.04.2025 | 26598.45 | 26897.84 | 26598.45 | 26897.84 | 57 144 084 |
| 31.03.2025 | 26868.86 | 26877.11 | 26487.83 | 26576.28 | 54 753 684 |
| 28.03.2025 | 26939.71 | 26968.10 | 26769.47 | 26840.80 | 46 465 254 |
| 27.03.2025 | 26981.47 | 26996.96 | 26786.86 | 26904.22 | 44 273 659 |
| 26.03.2025 | 27176.59 | 27229.42 | 26802.22 | 26968.84 | 56 245 429 |
| 25.03.2025 | 26840.18 | 27091.80 | 26824.62 | 27091.80 | 49 028 167 |
| 24.03.2025 | 26724.03 | 26837.32 | 26717.01 | 26788.67 | 47 507 458 |
| 21.03.2025 | 26723.92 | 26780.01 | 26581.91 | 26630.10 | 95 300 005 |
| 20.03.2025 | 26934.82 | 26957.22 | 26632.63 | 26702.99 | 63 220 354 |
| 19.03.2025 | 26825.66 | 26944.53 | 26721.41 | 26944.53 | 69 678 364 |
| 18.03.2025 | 26656.82 | 26789.86 | 26629.56 | 26734.88 | 80 498 387 |
| 17.03.2025 | 26441.75 | 26557.72 | 26441.75 | 26529.24 | 88 156 295 |
| 14.03.2025 | 26362.05 | 26517.95 | 26329.89 | 26376.88 | 77 283 513 |
| 13.03.2025 | 26090.89 | 26443.85 | 26051.21 | 26350.45 | 75 441 418 |
| 12.03.2025 | 26028.60 | 26112.25 | 25986.73 | 26112.25 | 51 020 170 |
| 11.03.2025 | 25944.15 | 26045.02 | 25820.71 | 25924.70 | 50 828 237 |
| 10.03.2025 | 26071.49 | 26101.94 | 25818.05 | 25944.75 | 59 571 178 |
| 07.03.2025 | 26012.06 | 26113.65 | 25917.18 | 25983.53 | 53 242 415 |
| 06.03.2025 | 25909.26 | 26014.12 | 25866.30 | 26014.12 | 62 782 060 |
Biznesradar bez reklam? Sprawdź BR Plus
