Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
24648.92-116.50(-0.47%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 25105.64 | 25130.91 | 24708.47 | 24765.42 | 35 207 063 |
15.07.2024 | 25378.87 | 25383.97 | 25048.69 | 25098.82 | 34 704 704 |
12.07.2024 | 25361.95 | 25372.29 | 25281.02 | 25360.68 | 36 640 185 |
11.07.2024 | 25469.77 | 25503.07 | 25305.88 | 25367.67 | 29 942 658 |
10.07.2024 | 25615.85 | 25661.00 | 25417.54 | 25455.63 | 56 924 713 |
09.07.2024 | 25578.72 | 25642.82 | 25487.25 | 25620.18 | 73 726 158 |
08.07.2024 | 25224.50 | 25558.91 | 25224.50 | 25558.91 | 59 221 690 |
05.07.2024 | 25168.34 | 25180.33 | 25075.75 | 25175.80 | 33 683 322 |
04.07.2024 | 25178.40 | 25187.26 | 25054.65 | 25097.47 | 22 191 575 |
03.07.2024 | 25173.49 | 25248.14 | 25097.19 | 25172.72 | 24 832 989 |
02.07.2024 | 25340.76 | 25389.62 | 25118.59 | 25158.27 | 40 150 890 |
01.07.2024 | 25345.25 | 25367.52 | 25246.54 | 25311.32 | 35 316 727 |
28.06.2024 | 25277.56 | 25292.31 | 25204.35 | 25278.60 | 25 738 666 |
27.06.2024 | 25176.57 | 25227.61 | 25044.14 | 25227.61 | 24 562 940 |
26.06.2024 | 25173.48 | 25232.13 | 25034.67 | 25147.15 | 38 046 217 |
25.06.2024 | 25117.06 | 25156.90 | 25010.26 | 25156.90 | 26 425 853 |
24.06.2024 | 25128.49 | 25139.45 | 24966.39 | 25067.25 | 32 116 380 |
21.06.2024 | 24824.20 | 25143.53 | 24633.43 | 25143.53 | 54 911 583 |
20.06.2024 | 24711.87 | 24776.19 | 24604.52 | 24747.93 | 27 816 945 |
19.06.2024 | 24474.21 | 24642.44 | 24437.16 | 24630.01 | 28 866 190 |
18.06.2024 | 24344.13 | 24444.81 | 24336.94 | 24408.30 | 25 584 113 |
17.06.2024 | 24192.29 | 24319.18 | 24157.07 | 24312.09 | 33 185 119 |
14.06.2024 | 24210.90 | 24250.01 | 24134.33 | 24216.57 | 43 405 678 |
13.06.2024 | 24395.25 | 24439.03 | 24204.05 | 24227.14 | 33 344 966 |
12.06.2024 | 24374.57 | 24441.66 | 24278.25 | 24401.23 | 44 746 345 |
11.06.2024 | 24584.24 | 24613.04 | 24384.56 | 24392.30 | 30 396 944 |
10.06.2024 | 24568.99 | 24570.42 | 24489.10 | 24560.84 | 24 841 221 |
07.06.2024 | 24690.17 | 24693.30 | 24503.59 | 24594.92 | 29 513 968 |
06.06.2024 | 24672.56 | 24672.78 | 24598.29 | 24672.78 | 46 668 700 |
05.06.2024 | 24678.57 | 24695.19 | 24574.42 | 24668.24 | 30 734 002 |
04.06.2024 | 24795.92 | 24812.47 | 24588.79 | 24679.84 | 20 491 254 |
03.06.2024 | 24682.27 | 24848.32 | 24682.27 | 24819.34 | 30 961 483 |
31.05.2024 | 24668.57 | 24720.78 | 24485.96 | 24655.55 | 31 759 495 |
29.05.2024 | 24955.87 | 24971.08 | 24584.75 | 24649.89 | 42 681 360 |
28.05.2024 | 25016.20 | 25025.86 | 24839.35 | 24939.06 | 45 187 629 |
27.05.2024 | 25061.65 | 25064.15 | 24931.46 | 24944.13 | 41 419 072 |
24.05.2024 | 25115.65 | 25148.62 | 24965.38 | 24993.58 | 42 573 595 |
23.05.2024 | 25203.87 | 25259.36 | 25105.48 | 25237.92 | 43 205 625 |
22.05.2024 | 25281.16 | 25331.36 | 25147.28 | 25154.75 | 50 316 960 |
21.05.2024 | 25137.52 | 25219.66 | 25099.64 | 25219.49 | 45 629 301 |
20.05.2024 | 25033.25 | 25177.39 | 24977.17 | 25177.39 | 53 579 727 |
17.05.2024 | 24967.46 | 24974.67 | 24818.25 | 24961.87 | 53 153 493 |
16.05.2024 | 24818.37 | 24927.44 | 24744.86 | 24925.08 | 61 193 787 |
15.05.2024 | 24767.04 | 24823.29 | 24732.31 | 24791.65 | 53 685 890 |
14.05.2024 | 24777.27 | 24821.71 | 24703.28 | 24730.35 | 43 444 576 |
13.05.2024 | 24410.77 | 24715.04 | 24410.77 | 24715.04 | 49 426 663 |
10.05.2024 | 24460.23 | 24462.27 | 24334.51 | 24422.48 | 41 719 550 |
09.05.2024 | 24447.20 | 24507.96 | 24389.64 | 24441.77 | 37 656 718 |
08.05.2024 | 24440.65 | 24482.69 | 24357.43 | 24412.65 | 38 306 267 |
07.05.2024 | 24231.92 | 24398.29 | 24208.78 | 24398.29 | 46 708 032 |
Biznesradar bez reklam? Sprawdź BR Plus