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 sWIG80TR
43166.10-158.79(-0.37%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 13.06.2025 | 43178.35 | 43256.90 | 43023.64 | 43166.10 | 33 246 244 |
| 12.06.2025 | 43534.13 | 43623.42 | 43121.97 | 43324.89 | 32 642 332 |
| 11.06.2025 | 43696.64 | 43696.64 | 43351.86 | 43509.45 | 40 083 308 |
| 10.06.2025 | 43418.96 | 43648.96 | 43309.79 | 43624.62 | 43 639 551 |
| 09.06.2025 | 43431.79 | 43548.23 | 43210.24 | 43374.50 | 34 674 637 |
| 06.06.2025 | 43443.45 | 43503.35 | 42953.73 | 43503.35 | 42 754 562 |
| 05.06.2025 | 43554.89 | 43623.32 | 43167.94 | 43348.86 | 51 315 623 |
| 04.06.2025 | 43331.61 | 43526.40 | 43218.19 | 43526.40 | 57 483 975 |
| 03.06.2025 | 43904.45 | 43931.14 | 43214.33 | 43214.33 | 61 319 560 |
| 02.06.2025 | 43560.88 | 43951.09 | 43464.49 | 43692.51 | 47 443 462 |
| 30.05.2025 | 43851.72 | 43851.72 | 43521.99 | 43724.70 | 124 446 549 |
| 29.05.2025 | 44137.05 | 44213.37 | 43627.21 | 43796.27 | 88 964 498 |
| 28.05.2025 | 44055.51 | 44270.90 | 43927.30 | 44119.74 | 88 689 654 |
| 27.05.2025 | 43840.17 | 43933.70 | 43617.33 | 43875.77 | 80 783 737 |
| 26.05.2025 | 43300.10 | 43731.65 | 43262.38 | 43731.65 | 74 712 089 |
| 23.05.2025 | 43450.42 | 43782.00 | 43035.14 | 43232.01 | 53 455 783 |
| 22.05.2025 | 43841.94 | 43907.43 | 43635.47 | 43667.78 | 52 416 576 |
| 21.05.2025 | 43840.71 | 44005.74 | 43756.68 | 43867.74 | 68 360 547 |
| 20.05.2025 | 43976.97 | 44029.20 | 43843.79 | 43887.72 | 44 235 375 |
| 19.05.2025 | 44010.02 | 44137.29 | 43719.64 | 44008.60 | 57 613 080 |
| 16.05.2025 | 44052.25 | 44171.45 | 43892.55 | 44069.60 | 75 629 162 |
| 15.05.2025 | 44516.36 | 44516.36 | 44022.97 | 44022.97 | 60 249 608 |
| 14.05.2025 | 44242.20 | 44463.51 | 44236.24 | 44463.51 | 84 165 392 |
| 13.05.2025 | 44207.98 | 44324.20 | 43990.39 | 43990.39 | 72 857 793 |
| 12.05.2025 | 44100.88 | 44382.69 | 44074.86 | 44129.62 | 68 775 516 |
| 09.05.2025 | 43592.12 | 43813.89 | 43583.29 | 43813.89 | 87 963 952 |
| 08.05.2025 | 43510.73 | 43596.64 | 43328.57 | 43578.54 | 69 887 528 |
| 07.05.2025 | 43164.33 | 43553.02 | 43164.33 | 43466.80 | 84 416 230 |
| 06.05.2025 | 43048.84 | 43110.01 | 42640.25 | 43080.42 | 94 143 497 |
| 05.05.2025 | 42826.90 | 43009.18 | 42736.91 | 43009.18 | 74 734 548 |
| 02.05.2025 | 42209.02 | 42807.50 | 42157.95 | 42792.45 | 69 597 319 |
| 30.04.2025 | 42407.39 | 42462.05 | 41905.06 | 41995.99 | 49 468 020 |
| 29.04.2025 | 42024.91 | 42404.75 | 42020.98 | 42404.75 | 70 669 174 |
| 28.04.2025 | 41904.56 | 42088.65 | 41877.80 | 42055.55 | 55 148 093 |
| 25.04.2025 | 41976.16 | 42050.10 | 41888.06 | 41934.23 | 65 472 297 |
| 24.04.2025 | 41849.18 | 41878.88 | 41583.95 | 41878.88 | 52 893 565 |
| 23.04.2025 | 41787.45 | 41920.68 | 41546.10 | 41895.25 | 90 164 722 |
| 22.04.2025 | 41306.74 | 41558.34 | 41079.85 | 41558.34 | 82 688 253 |
| 17.04.2025 | 40790.36 | 41237.88 | 40773.84 | 41233.62 | 68 476 194 |
| 16.04.2025 | 40490.40 | 40759.23 | 40481.43 | 40759.23 | 58 883 168 |
| 15.04.2025 | 40408.04 | 40645.47 | 40315.61 | 40543.32 | 61 625 788 |
| 14.04.2025 | 39719.72 | 40261.35 | 39680.47 | 40261.35 | 42 491 726 |
| 11.04.2025 | 39478.31 | 39577.03 | 39186.60 | 39432.50 | 63 229 112 |
| 10.04.2025 | 39788.08 | 39859.41 | 39263.17 | 39435.83 | 66 833 761 |
| 09.04.2025 | 38606.30 | 38818.19 | 38304.38 | 38382.79 | 39 161 026 |
| 08.04.2025 | 38892.82 | 39227.30 | 38771.01 | 39140.41 | 49 170 362 |
| 07.04.2025 | 37532.63 | 38371.50 | 36744.23 | 38253.35 | 87 881 173 |
| 04.04.2025 | 39946.15 | 40032.25 | 38831.44 | 38942.27 | 91 881 220 |
| 03.04.2025 | 40585.49 | 40699.04 | 39917.71 | 40104.48 | 64 177 143 |
| 02.04.2025 | 40676.78 | 40897.07 | 40613.93 | 40897.07 | 87 058 582 |
Biznesradar bez reklam? Sprawdź BR Plus
