Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
23482.17+64.11(+0.27%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 10.10.2024 | 23874.11 | 23976.36 | 23849.56 | 23885.59 | 18 610 227 |
| 09.10.2024 | 23703.40 | 23819.88 | 23703.40 | 23811.09 | 22 861 005 |
| 08.10.2024 | 23647.10 | 23726.52 | 23539.95 | 23699.78 | 26 293 862 |
| 07.10.2024 | 23852.64 | 23946.33 | 23694.28 | 23694.28 | 31 511 723 |
| 04.10.2024 | 23862.60 | 23921.26 | 23791.35 | 23859.16 | 21 236 888 |
| 03.10.2024 | 24007.13 | 24031.59 | 23809.31 | 23842.28 | 28 166 636 |
| 02.10.2024 | 24157.59 | 24166.12 | 23971.57 | 24003.93 | 25 461 407 |
| 01.10.2024 | 24217.77 | 24219.02 | 24115.66 | 24142.52 | 25 029 255 |
| 30.09.2024 | 24164.04 | 24239.82 | 24099.62 | 24229.17 | 29 020 512 |
| 27.09.2024 | 24120.48 | 24225.52 | 24118.53 | 24225.52 | 24 433 463 |
| 26.09.2024 | 24122.81 | 24177.86 | 24026.55 | 24136.87 | 27 409 885 |
| 25.09.2024 | 24088.61 | 24109.70 | 24007.36 | 24075.55 | 26 837 155 |
| 24.09.2024 | 23949.92 | 24059.96 | 23923.22 | 24059.96 | 32 721 280 |
| 23.09.2024 | 23930.39 | 24028.79 | 23832.87 | 23872.96 | 20 524 999 |
| 20.09.2024 | 24252.51 | 24268.12 | 23943.61 | 23943.61 | 27 495 067 |
| 19.09.2024 | 24237.13 | 24244.24 | 24144.83 | 24212.21 | 29 948 001 |
| 18.09.2024 | 24016.40 | 24237.08 | 24014.97 | 24219.29 | 39 240 425 |
| 17.09.2024 | 23829.23 | 23988.75 | 23781.24 | 23932.19 | 36 557 968 |
| 16.09.2024 | 23830.55 | 23947.84 | 23772.91 | 23772.91 | 17 265 977 |
| 13.09.2024 | 23897.96 | 23931.51 | 23752.31 | 23833.09 | 20 409 910 |
| 12.09.2024 | 23887.56 | 23979.61 | 23776.77 | 23776.77 | 19 288 679 |
Biznesradar bez reklam? Sprawdź BR Plus
