Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
35551.51+6.39(+0.02%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
02.05.2024 | 35564.79 | 35610.98 | 35462.64 | 35551.51 | 21 730 231 |
30.04.2024 | 35599.01 | 35641.38 | 35430.47 | 35545.12 | 23 436 755 |
29.04.2024 | 35458.53 | 35575.05 | 35372.10 | 35575.05 | 24 532 190 |
26.04.2024 | 35403.96 | 35572.80 | 35384.60 | 35429.51 | 28 254 782 |
25.04.2024 | 35558.41 | 35613.26 | 35203.80 | 35295.92 | 38 487 530 |
24.04.2024 | 35703.45 | 35760.32 | 35523.74 | 35605.12 | 31 397 142 |
23.04.2024 | 35493.77 | 35664.23 | 35424.35 | 35664.23 | 42 898 971 |
22.04.2024 | 35404.23 | 35493.69 | 35341.28 | 35442.81 | 40 618 667 |
19.04.2024 | 35387.85 | 35387.85 | 35147.57 | 35327.76 | 36 237 597 |
18.04.2024 | 35401.01 | 35477.00 | 35280.91 | 35354.90 | 30 015 663 |
17.04.2024 | 35200.29 | 35298.47 | 35123.90 | 35266.52 | 49 699 690 |
16.04.2024 | 35514.52 | 35514.52 | 35053.34 | 35179.17 | 57 036 552 |
15.04.2024 | 35525.01 | 35666.70 | 35525.01 | 35631.62 | 32 687 172 |
12.04.2024 | 35654.48 | 35799.20 | 35518.98 | 35518.98 | 31 397 297 |
11.04.2024 | 35734.19 | 35897.60 | 35604.49 | 35621.52 | 29 618 403 |
10.04.2024 | 35531.77 | 35778.12 | 35489.39 | 35704.52 | 32 062 735 |
09.04.2024 | 35536.40 | 35655.96 | 35418.73 | 35458.38 | 48 542 111 |
08.04.2024 | 35498.78 | 35615.71 | 35303.27 | 35474.20 | 47 757 374 |
05.04.2024 | 35451.58 | 35510.06 | 35270.01 | 35337.29 | 42 839 432 |
04.04.2024 | 35441.25 | 35597.38 | 35379.36 | 35521.40 | 62 335 467 |
03.04.2024 | 35507.65 | 35524.56 | 35306.79 | 35454.34 | 52 787 102 |
02.04.2024 | 35515.08 | 35660.47 | 35302.60 | 35465.56 | 51 103 646 |
28.03.2024 | 35364.64 | 35530.46 | 35349.52 | 35458.25 | 32 589 716 |
27.03.2024 | 35193.43 | 35294.31 | 35106.29 | 35211.27 | 36 246 919 |
26.03.2024 | 35076.17 | 35169.31 | 34956.14 | 35110.73 | 41 381 801 |
25.03.2024 | 35107.81 | 35185.95 | 34900.23 | 34916.49 | 33 749 424 |
22.03.2024 | 35097.98 | 35186.59 | 35043.09 | 35101.77 | 38 935 541 |
21.03.2024 | 34748.30 | 35064.21 | 34748.30 | 35021.64 | 45 739 865 |
20.03.2024 | 34650.94 | 34787.25 | 34500.09 | 34717.62 | 45 405 562 |
19.03.2024 | 34616.97 | 34637.03 | 34392.67 | 34578.26 | 41 012 109 |
18.03.2024 | 34800.78 | 34800.78 | 34364.94 | 34506.50 | 37 905 080 |
15.03.2024 | 35314.90 | 35314.90 | 34435.76 | 34826.96 | 73 522 358 |
14.03.2024 | 35235.82 | 35347.94 | 35132.18 | 35257.48 | 81 852 862 |
13.03.2024 | 35057.35 | 35176.75 | 34968.89 | 35128.69 | 48 442 503 |
12.03.2024 | 34673.40 | 34913.69 | 34643.45 | 34913.69 | 44 025 334 |
11.03.2024 | 34727.45 | 34772.81 | 34566.35 | 34629.43 | 35 635 954 |
08.03.2024 | 34941.29 | 34947.74 | 34640.66 | 34736.13 | 34 305 502 |
07.03.2024 | 34975.32 | 35003.82 | 34617.95 | 34827.51 | 34 306 892 |
06.03.2024 | 34725.92 | 35005.57 | 34725.92 | 34932.87 | 45 275 637 |
05.03.2024 | 34875.92 | 34907.26 | 34713.53 | 34763.27 | 35 355 590 |
04.03.2024 | 35097.85 | 35154.20 | 34769.58 | 34886.81 | 40 604 116 |
01.03.2024 | 34879.86 | 34995.34 | 34761.76 | 34995.34 | 44 627 724 |
29.02.2024 | 34688.48 | 34916.66 | 34681.89 | 34844.06 | 44 988 685 |
28.02.2024 | 35007.95 | 35073.46 | 34587.79 | 34587.79 | 41 666 186 |
27.02.2024 | 35147.76 | 35203.05 | 34993.19 | 35030.87 | 38 010 394 |
26.02.2024 | 35129.91 | 35271.37 | 35050.80 | 35119.60 | 43 832 179 |
23.02.2024 | 34859.40 | 35048.06 | 34754.64 | 35019.82 | 72 245 932 |
22.02.2024 | 34300.95 | 34739.59 | 34300.95 | 34739.59 | 44 436 494 |
21.02.2024 | 34463.52 | 34575.79 | 34298.84 | 34310.84 | 38 342 603 |
20.02.2024 | 34431.33 | 34530.41 | 34266.39 | 34491.56 | 46 214 628 |
Biznesradar bez reklam? Sprawdź BR Plus