Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
39169.73-30.29(-0.08%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 10.03.2025 | 39391.51 | 39437.52 | 39008.59 | 39200.02 | 59 571 178 |
| 07.03.2025 | 39301.71 | 39455.21 | 39158.37 | 39258.62 | 53 242 415 |
| 06.03.2025 | 39146.40 | 39304.84 | 39081.49 | 39304.84 | 62 782 060 |
| 05.03.2025 | 38592.35 | 39057.06 | 38592.35 | 39057.06 | 59 095 496 |
| 04.03.2025 | 38980.37 | 38980.37 | 38175.63 | 38334.68 | 93 525 410 |
| 03.03.2025 | 38815.67 | 39051.50 | 38694.97 | 39040.34 | 56 126 977 |
| 28.02.2025 | 38872.38 | 38955.48 | 38705.30 | 38908.10 | 57 279 076 |
| 27.02.2025 | 39153.11 | 39184.01 | 38923.34 | 39037.90 | 44 545 303 |
| 26.02.2025 | 38792.74 | 39128.03 | 38792.74 | 39128.03 | 42 106 917 |
| 25.02.2025 | 38874.47 | 38963.79 | 38636.94 | 38763.62 | 50 449 105 |
| 24.02.2025 | 38893.61 | 39055.60 | 38825.44 | 38884.06 | 45 035 609 |
| 21.02.2025 | 38513.73 | 38798.69 | 38493.55 | 38794.94 | 51 459 604 |
| 20.02.2025 | 38282.29 | 38525.17 | 38273.43 | 38457.55 | 51 459 758 |
| 19.02.2025 | 38882.88 | 38997.98 | 38164.96 | 38164.96 | 70 116 135 |
| 18.02.2025 | 38819.45 | 38936.11 | 38733.10 | 38814.09 | 66 588 339 |
| 17.02.2025 | 38561.59 | 38765.26 | 38517.92 | 38765.26 | 48 884 517 |
| 14.02.2025 | 38670.59 | 38695.10 | 38345.92 | 38495.23 | 43 157 934 |
| 13.02.2025 | 38492.90 | 38625.24 | 38402.33 | 38499.71 | 48 929 741 |
| 12.02.2025 | 38472.58 | 38631.51 | 38324.53 | 38405.90 | 44 046 568 |
| 11.02.2025 | 38326.84 | 38426.15 | 38307.17 | 38394.43 | 42 469 592 |
| 10.02.2025 | 37972.79 | 38367.65 | 37948.67 | 38209.20 | 51 001 186 |
| 07.02.2025 | 37617.76 | 37901.30 | 37592.89 | 37901.30 | 41 760 096 |
| 06.02.2025 | 37198.72 | 37612.04 | 37186.42 | 37612.04 | 36 776 249 |
| 05.02.2025 | 37177.65 | 37265.93 | 37107.20 | 37163.89 | 25 591 263 |
| 04.02.2025 | 37101.07 | 37201.56 | 37073.06 | 37160.04 | 23 380 938 |
| 03.02.2025 | 36950.62 | 37037.80 | 36820.05 | 37037.80 | 30 838 497 |
| 31.01.2025 | 37245.71 | 37249.45 | 37019.83 | 37203.71 | 27 878 778 |
| 30.01.2025 | 37183.80 | 37299.16 | 37125.34 | 37227.58 | 31 007 837 |
| 29.01.2025 | 37125.76 | 37252.98 | 37070.66 | 37157.36 | 46 531 152 |
| 28.01.2025 | 36904.05 | 37096.90 | 36819.76 | 37096.90 | 31 256 302 |
| 27.01.2025 | 37026.32 | 37026.32 | 36660.84 | 36760.50 | 33 828 372 |
| 24.01.2025 | 36712.31 | 37106.67 | 36712.31 | 37099.10 | 40 171 525 |
| 23.01.2025 | 36655.78 | 36781.82 | 36501.84 | 36727.09 | 34 674 578 |
| 22.01.2025 | 36617.63 | 36674.49 | 36507.95 | 36643.25 | 30 968 013 |
| 21.01.2025 | 36613.85 | 36686.98 | 36491.85 | 36568.01 | 28 207 655 |
| 20.01.2025 | 36490.49 | 36656.23 | 36454.35 | 36574.74 | 40 694 971 |
| 17.01.2025 | 36349.55 | 36479.69 | 36345.19 | 36394.23 | 31 006 152 |
| 16.01.2025 | 36310.89 | 36310.89 | 36121.35 | 36287.15 | 25 831 713 |
| 15.01.2025 | 36051.89 | 36210.05 | 35974.20 | 36210.05 | 20 135 438 |
| 14.01.2025 | 35975.85 | 36081.68 | 35864.09 | 36072.80 | 26 871 270 |
| 13.01.2025 | 36199.59 | 36202.95 | 35888.76 | 35948.38 | 24 163 500 |
| 10.01.2025 | 36239.95 | 36302.48 | 36063.55 | 36164.68 | 28 055 598 |
| 09.01.2025 | 36225.52 | 36288.22 | 36168.46 | 36217.46 | 19 504 111 |
| 08.01.2025 | 36589.08 | 36595.10 | 36106.06 | 36151.11 | 27 559 953 |
| 07.01.2025 | 36540.91 | 36622.27 | 36427.48 | 36505.11 | 39 232 207 |
| 03.01.2025 | 36294.90 | 36464.24 | 36288.81 | 36447.20 | 46 787 277 |
| 02.01.2025 | 35751.99 | 36186.71 | 35751.99 | 36186.71 | 37 712 945 |
| 30.12.2024 | 35415.25 | 35649.23 | 35409.07 | 35649.23 | 49 588 546 |
| 27.12.2024 | 34955.84 | 35390.34 | 34936.59 | 35376.74 | 37 167 073 |
| 23.12.2024 | 35022.16 | 35041.76 | 34812.02 | 34975.29 | 51 092 437 |
Biznesradar bez reklam? Sprawdź BR Plus
