Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
36773.91-173.81(-0.47%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 37455.30 | 37493.00 | 36862.76 | 36947.72 | 35 207 063 |
15.07.2024 | 37862.93 | 37870.54 | 37370.33 | 37445.13 | 34 704 704 |
12.07.2024 | 37837.68 | 37853.10 | 37716.94 | 37835.80 | 36 640 185 |
11.07.2024 | 37998.54 | 38048.22 | 37754.04 | 37846.22 | 29 942 658 |
10.07.2024 | 38216.48 | 38283.83 | 37920.61 | 37977.44 | 56 924 713 |
09.07.2024 | 38147.49 | 38243.09 | 38011.07 | 38209.32 | 73 726 158 |
08.07.2024 | 37619.21 | 38117.94 | 37619.21 | 38117.94 | 59 221 690 |
05.07.2024 | 37535.46 | 37553.33 | 37397.37 | 37546.58 | 33 683 322 |
04.07.2024 | 37550.46 | 37563.68 | 37365.90 | 37429.77 | 22 191 575 |
03.07.2024 | 37459.16 | 37570.25 | 37345.63 | 37458.02 | 24 832 989 |
02.07.2024 | 37699.41 | 37772.08 | 37368.88 | 37427.90 | 40 150 890 |
01.07.2024 | 37670.31 | 37703.41 | 37523.60 | 37619.88 | 35 316 727 |
28.06.2024 | 37569.70 | 37591.62 | 37460.89 | 37571.24 | 25 738 666 |
27.06.2024 | 37419.61 | 37495.47 | 37222.77 | 37495.47 | 24 562 940 |
26.06.2024 | 37407.48 | 37494.64 | 37201.21 | 37368.35 | 38 046 217 |
25.06.2024 | 37220.42 | 37279.47 | 37062.16 | 37279.47 | 26 425 853 |
24.06.2024 | 37224.13 | 37240.36 | 36983.99 | 37133.40 | 32 116 380 |
21.06.2024 | 36752.00 | 37224.76 | 36469.56 | 37224.76 | 54 911 583 |
20.06.2024 | 36541.57 | 36636.67 | 36382.83 | 36594.89 | 27 816 945 |
19.06.2024 | 36170.89 | 36419.53 | 36116.14 | 36401.15 | 28 866 190 |
18.06.2024 | 35949.61 | 36098.27 | 35938.98 | 36044.36 | 25 584 113 |
17.06.2024 | 35688.41 | 35875.59 | 35636.45 | 35865.15 | 33 185 119 |
14.06.2024 | 35699.92 | 35757.58 | 35587.01 | 35708.28 | 43 405 678 |
13.06.2024 | 35971.75 | 36036.31 | 35689.82 | 35723.87 | 33 344 966 |
12.06.2024 | 35941.26 | 36040.19 | 35799.23 | 35980.56 | 44 746 345 |
11.06.2024 | 36196.99 | 36239.39 | 35902.98 | 35914.39 | 30 396 944 |
10.06.2024 | 36174.54 | 36176.64 | 36056.90 | 36162.54 | 24 841 221 |
07.06.2024 | 36352.96 | 36357.57 | 36078.24 | 36212.71 | 29 513 968 |
06.06.2024 | 36327.02 | 36327.35 | 36217.67 | 36327.35 | 46 668 700 |
05.06.2024 | 36335.87 | 36360.35 | 36182.52 | 36320.66 | 30 734 002 |
04.06.2024 | 36499.13 | 36523.49 | 36194.25 | 36328.26 | 20 491 254 |
03.06.2024 | 36331.84 | 36576.26 | 36331.84 | 36533.61 | 30 961 483 |
31.05.2024 | 36311.67 | 36388.52 | 36042.88 | 36292.50 | 31 759 495 |
29.05.2024 | 36734.57 | 36756.97 | 36188.30 | 36284.19 | 42 681 360 |
28.05.2024 | 36823.39 | 36837.61 | 36563.06 | 36709.83 | 45 187 629 |
27.05.2024 | 36878.72 | 36882.41 | 36687.15 | 36705.80 | 41 419 072 |
24.05.2024 | 36958.19 | 37006.71 | 36737.07 | 36778.56 | 42 573 595 |
23.05.2024 | 37062.42 | 37144.02 | 36917.73 | 37112.48 | 43 205 625 |
22.05.2024 | 37149.63 | 37223.38 | 36952.89 | 36963.88 | 50 316 960 |
21.05.2024 | 36938.55 | 37059.25 | 36882.89 | 37059.00 | 45 629 301 |
20.05.2024 | 36773.75 | 36985.49 | 36691.36 | 36985.49 | 53 579 727 |
17.05.2024 | 36662.55 | 36673.12 | 36443.44 | 36654.34 | 53 153 493 |
16.05.2024 | 36436.68 | 36596.80 | 36328.75 | 36593.34 | 61 193 787 |
15.05.2024 | 36361.32 | 36443.90 | 36310.32 | 36397.44 | 53 685 890 |
14.05.2024 | 36376.34 | 36441.59 | 36267.71 | 36307.45 | 43 444 576 |
13.05.2024 | 35818.64 | 36265.11 | 35818.64 | 36265.11 | 49 426 663 |
10.05.2024 | 35891.22 | 35894.22 | 35706.75 | 35835.83 | 41 719 550 |
09.05.2024 | 35872.09 | 35961.25 | 35787.64 | 35864.13 | 37 656 718 |
08.05.2024 | 35862.50 | 35924.18 | 35740.37 | 35821.40 | 38 306 267 |
07.05.2024 | 35556.22 | 35800.33 | 35522.26 | 35800.33 | 46 708 032 |
Biznesradar bez reklam? Sprawdź BR Plus