Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
25372.02-467.04(-1.81%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 04.03.2025 | 25799.37 | 25799.37 | 25266.75 | 25372.02 | 93 525 410 |
| 03.03.2025 | 25690.37 | 25846.45 | 25610.48 | 25839.06 | 56 126 977 |
| 28.02.2025 | 25727.90 | 25782.90 | 25617.32 | 25751.54 | 57 279 076 |
| 27.02.2025 | 25913.70 | 25934.15 | 25761.63 | 25837.45 | 44 545 303 |
| 26.02.2025 | 25675.19 | 25897.10 | 25675.19 | 25897.10 | 42 106 917 |
| 25.02.2025 | 25729.28 | 25788.40 | 25572.07 | 25655.91 | 50 449 105 |
| 24.02.2025 | 25741.95 | 25849.16 | 25696.83 | 25735.63 | 45 035 609 |
| 21.02.2025 | 25490.53 | 25679.13 | 25477.17 | 25676.64 | 51 459 604 |
| 20.02.2025 | 25337.34 | 25498.10 | 25331.48 | 25453.34 | 51 459 758 |
| 19.02.2025 | 25734.85 | 25811.03 | 25259.69 | 25259.69 | 70 116 135 |
| 18.02.2025 | 25692.87 | 25770.08 | 25635.72 | 25689.32 | 66 588 339 |
| 17.02.2025 | 25522.20 | 25657.00 | 25493.30 | 25657.00 | 48 884 517 |
| 14.02.2025 | 25594.35 | 25610.57 | 25379.46 | 25478.28 | 43 157 934 |
| 13.02.2025 | 25476.74 | 25564.33 | 25416.79 | 25481.25 | 48 929 741 |
| 12.02.2025 | 25463.29 | 25568.48 | 25365.30 | 25419.15 | 44 046 568 |
| 11.02.2025 | 25366.83 | 25432.56 | 25353.81 | 25411.56 | 42 469 592 |
| 10.02.2025 | 25132.50 | 25393.84 | 25116.54 | 25288.97 | 51 001 186 |
| 07.02.2025 | 24897.52 | 25085.18 | 24881.06 | 25085.18 | 41 760 096 |
| 06.02.2025 | 24620.18 | 24893.74 | 24612.04 | 24893.74 | 36 776 249 |
| 05.02.2025 | 24606.23 | 24664.66 | 24559.60 | 24597.12 | 25 591 263 |
| 04.02.2025 | 24555.55 | 24622.06 | 24537.01 | 24594.57 | 23 380 938 |
| 03.02.2025 | 24455.97 | 24513.67 | 24369.55 | 24513.67 | 30 838 497 |
| 31.01.2025 | 24651.28 | 24653.75 | 24501.78 | 24623.48 | 27 878 778 |
| 30.01.2025 | 24610.30 | 24686.65 | 24571.61 | 24639.28 | 31 007 837 |
| 29.01.2025 | 24571.89 | 24656.09 | 24535.42 | 24592.80 | 46 531 152 |
| 28.01.2025 | 24425.15 | 24552.79 | 24369.36 | 24552.79 | 31 256 302 |
| 27.01.2025 | 24506.07 | 24506.07 | 24264.18 | 24330.14 | 33 828 372 |
| 24.01.2025 | 24298.25 | 24559.26 | 24298.25 | 24554.25 | 40 171 525 |
| 23.01.2025 | 24260.83 | 24344.25 | 24158.94 | 24308.03 | 34 674 578 |
| 22.01.2025 | 24235.58 | 24273.21 | 24162.98 | 24252.54 | 30 968 013 |
| 21.01.2025 | 24233.08 | 24281.48 | 24152.33 | 24202.74 | 28 207 655 |
| 20.01.2025 | 24151.43 | 24261.13 | 24127.51 | 24207.19 | 40 694 971 |
| 17.01.2025 | 24058.15 | 24144.28 | 24055.26 | 24087.72 | 31 006 152 |
| 16.01.2025 | 24032.56 | 24032.56 | 23907.11 | 24016.85 | 25 831 713 |
| 15.01.2025 | 23861.15 | 23965.82 | 23809.72 | 23965.82 | 20 135 438 |
| 14.01.2025 | 23810.82 | 23880.86 | 23736.84 | 23874.98 | 26 871 270 |
| 13.01.2025 | 23958.90 | 23961.12 | 23753.17 | 23792.63 | 24 163 500 |
| 10.01.2025 | 23985.61 | 24026.99 | 23868.86 | 23935.79 | 28 055 598 |
| 09.01.2025 | 23976.06 | 24017.56 | 23938.30 | 23970.73 | 19 504 111 |
| 08.01.2025 | 24216.69 | 24220.67 | 23896.99 | 23926.81 | 27 559 953 |
| 07.01.2025 | 24184.80 | 24238.65 | 24109.73 | 24161.11 | 39 232 207 |
| 03.01.2025 | 24021.98 | 24134.06 | 24017.95 | 24122.78 | 46 787 277 |
| 02.01.2025 | 23662.65 | 23950.37 | 23662.65 | 23950.37 | 37 712 945 |
| 30.12.2024 | 23439.78 | 23594.64 | 23435.69 | 23594.64 | 49 588 546 |
| 27.12.2024 | 23135.72 | 23423.29 | 23122.97 | 23414.29 | 37 167 073 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
