Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
23148.59+3.75(+0.02%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.12.2024 | 23179.61 | 23192.58 | 23040.52 | 23148.59 | 51 092 437 |
| 20.12.2024 | 23104.52 | 23144.84 | 22959.32 | 23144.84 | 52 817 902 |
| 19.12.2024 | 23296.50 | 23337.21 | 23053.95 | 23121.14 | 44 102 914 |
| 18.12.2024 | 23388.79 | 23475.12 | 23188.28 | 23310.54 | 46 403 219 |
| 17.12.2024 | 23647.10 | 23666.73 | 23335.18 | 23398.87 | 59 737 975 |
| 16.12.2024 | 23537.88 | 23635.80 | 23488.60 | 23610.38 | 31 141 406 |
| 13.12.2024 | 23645.60 | 23687.15 | 23476.54 | 23589.42 | 27 819 348 |
| 12.12.2024 | 23734.03 | 23762.16 | 23551.93 | 23615.19 | 30 731 120 |
| 11.12.2024 | 23877.90 | 23882.02 | 23634.69 | 23750.70 | 22 778 060 |
| 10.12.2024 | 23880.26 | 23909.47 | 23720.32 | 23870.69 | 31 753 278 |
| 09.12.2024 | 23853.22 | 23909.03 | 23771.13 | 23857.00 | 23 861 791 |
| 06.12.2024 | 23760.44 | 23844.18 | 23747.00 | 23815.83 | 27 963 336 |
| 05.12.2024 | 23720.17 | 23766.93 | 23689.17 | 23715.00 | 26 787 018 |
| 04.12.2024 | 23674.31 | 23725.35 | 23587.97 | 23645.10 | 28 163 182 |
| 03.12.2024 | 23548.17 | 23647.94 | 23548.17 | 23636.63 | 49 020 870 |
| 02.12.2024 | 23400.88 | 23540.37 | 23381.75 | 23540.37 | 42 371 728 |
| 29.11.2024 | 23226.18 | 23374.74 | 23226.18 | 23305.97 | 20 668 388 |
| 28.11.2024 | 23399.52 | 23438.71 | 23155.59 | 23174.75 | 24 326 601 |
| 27.11.2024 | 23577.72 | 23619.19 | 23324.82 | 23403.78 | 25 173 809 |
| 26.11.2024 | 23695.35 | 23713.31 | 23510.09 | 23528.82 | 23 143 064 |
| 25.11.2024 | 23494.36 | 23726.83 | 23450.18 | 23650.86 | 23 026 978 |
| 22.11.2024 | 23494.33 | 23515.10 | 23288.38 | 23482.17 | 29 143 260 |
| 21.11.2024 | 23423.19 | 23452.92 | 23258.95 | 23418.06 | 27 528 346 |
| 20.11.2024 | 23159.73 | 23400.32 | 23159.73 | 23349.15 | 23 011 352 |
| 19.11.2024 | 23371.92 | 23412.68 | 22887.46 | 23107.60 | 44 899 634 |
| 18.11.2024 | 23468.87 | 23549.28 | 23342.73 | 23378.87 | 33 280 744 |
| 15.11.2024 | 23715.35 | 23740.05 | 23464.17 | 23468.86 | 25 935 052 |
| 14.11.2024 | 24004.89 | 24038.84 | 23670.31 | 23829.00 | 35 811 604 |
| 13.11.2024 | 24027.84 | 24030.59 | 23862.66 | 23941.67 | 25 200 948 |
| 12.11.2024 | 24081.91 | 24100.33 | 23906.51 | 24000.36 | 31 271 279 |
| 08.11.2024 | 23937.87 | 24021.50 | 23893.07 | 24021.50 | 25 823 938 |
| 07.11.2024 | 23768.68 | 23890.66 | 23702.49 | 23877.62 | 20 541 662 |
| 06.11.2024 | 23765.27 | 23855.37 | 23713.10 | 23770.73 | 22 503 184 |
| 05.11.2024 | 23795.28 | 23796.34 | 23652.63 | 23724.95 | 20 195 874 |
| 04.11.2024 | 23740.82 | 23786.14 | 23617.95 | 23748.68 | 21 247 483 |
| 31.10.2024 | 23694.63 | 23759.77 | 23545.99 | 23674.88 | 23 764 307 |
| 30.10.2024 | 23949.13 | 23962.43 | 23691.02 | 23707.58 | 24 584 346 |
| 29.10.2024 | 23873.35 | 23950.70 | 23836.24 | 23950.70 | 27 350 748 |
| 28.10.2024 | 23674.91 | 23889.56 | 23664.24 | 23889.56 | 22 714 347 |
| 25.10.2024 | 23813.24 | 23818.41 | 23619.05 | 23687.89 | 20 635 798 |
| 24.10.2024 | 23875.55 | 23875.55 | 23757.54 | 23793.87 | 23 101 439 |
| 23.10.2024 | 23918.18 | 23935.43 | 23692.85 | 23783.78 | 17 942 667 |
| 22.10.2024 | 24020.58 | 24098.54 | 23786.14 | 23837.92 | 18 683 955 |
| 21.10.2024 | 24249.06 | 24257.56 | 23911.38 | 23947.10 | 22 816 316 |
| 18.10.2024 | 23859.66 | 24163.15 | 23859.66 | 24163.15 | 31 401 497 |
| 17.10.2024 | 24080.52 | 24093.59 | 23809.40 | 23809.40 | 29 045 584 |
| 16.10.2024 | 24136.65 | 24170.49 | 24018.35 | 24102.20 | 28 842 229 |
| 15.10.2024 | 24078.12 | 24153.56 | 24053.48 | 24053.48 | 35 799 529 |
| 14.10.2024 | 24044.30 | 24094.41 | 23906.63 | 24014.14 | 31 125 192 |
| 11.10.2024 | 23955.14 | 24002.32 | 23871.37 | 23982.03 | 16 674 226 |
Biznesradar bez reklam? Sprawdź BR Plus
