Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
35219.99-133.45(-0.38%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 35338.21 | 35468.65 | 35035.25 | 35219.99 | 46 403 219 |
| 17.12.2024 | 35728.50 | 35758.15 | 35257.21 | 35353.44 | 59 737 975 |
| 16.12.2024 | 35563.48 | 35711.42 | 35489.02 | 35673.01 | 31 141 406 |
| 13.12.2024 | 35726.23 | 35789.01 | 35470.80 | 35641.34 | 27 819 348 |
| 12.12.2024 | 35859.84 | 35902.34 | 35584.69 | 35680.28 | 30 731 120 |
| 11.12.2024 | 36077.22 | 36083.44 | 35709.75 | 35885.02 | 22 778 060 |
| 10.12.2024 | 36080.78 | 36124.91 | 35839.13 | 36066.31 | 31 753 278 |
| 09.12.2024 | 36039.92 | 36124.24 | 35915.89 | 36045.63 | 23 861 791 |
| 06.12.2024 | 35899.73 | 36026.27 | 35879.43 | 35983.43 | 27 963 336 |
| 05.12.2024 | 35838.89 | 35909.55 | 35792.05 | 35831.08 | 26 787 018 |
| 04.12.2024 | 35760.92 | 35838.02 | 35630.50 | 35716.80 | 28 163 182 |
| 03.12.2024 | 35570.38 | 35721.09 | 35570.38 | 35704.02 | 49 020 870 |
| 02.12.2024 | 35347.89 | 35558.60 | 35319.00 | 35558.60 | 42 371 728 |
| 29.11.2024 | 35084.00 | 35308.41 | 35084.00 | 35204.53 | 20 668 388 |
| 28.11.2024 | 35345.84 | 35405.04 | 34977.38 | 35006.32 | 24 326 601 |
| 27.11.2024 | 35615.02 | 35677.67 | 35233.01 | 35352.28 | 25 173 809 |
| 26.11.2024 | 35792.71 | 35819.84 | 35512.87 | 35541.16 | 23 143 064 |
| 25.11.2024 | 35489.10 | 35840.25 | 35422.36 | 35725.51 | 23 026 978 |
| 22.11.2024 | 35489.06 | 35520.43 | 35177.97 | 35470.69 | 29 143 260 |
| 21.11.2024 | 35381.60 | 35426.50 | 35133.51 | 35373.85 | 27 528 346 |
| 20.11.2024 | 34983.63 | 35347.05 | 34983.63 | 35269.76 | 23 011 352 |
| 19.11.2024 | 35304.15 | 35365.72 | 34572.36 | 34904.89 | 44 899 634 |
| 18.11.2024 | 35450.60 | 35572.06 | 35260.06 | 35314.65 | 33 280 744 |
| 15.11.2024 | 35822.91 | 35860.23 | 35443.49 | 35450.59 | 25 935 052 |
| 14.11.2024 | 36260.28 | 36311.56 | 35754.89 | 35994.60 | 35 811 604 |
| 13.11.2024 | 36294.94 | 36299.09 | 36045.43 | 36164.78 | 25 200 948 |
| 12.11.2024 | 36376.63 | 36404.45 | 36111.67 | 36253.44 | 31 271 279 |
| 08.11.2024 | 36159.05 | 36285.36 | 36091.37 | 36285.36 | 25 823 938 |
| 07.11.2024 | 35903.48 | 36087.73 | 35803.49 | 36068.04 | 20 541 662 |
| 06.11.2024 | 35895.41 | 36031.50 | 35816.61 | 35903.66 | 22 503 184 |
| 05.11.2024 | 35940.75 | 35942.35 | 35725.28 | 35834.51 | 20 195 874 |
| 04.11.2024 | 35813.96 | 35882.33 | 35628.61 | 35825.83 | 21 247 483 |
| 31.10.2024 | 35744.28 | 35842.55 | 35520.07 | 35714.50 | 23 764 307 |
| 30.10.2024 | 36128.22 | 36148.27 | 35738.84 | 35763.82 | 24 584 346 |
| 29.10.2024 | 35984.54 | 36101.13 | 35928.59 | 36101.13 | 27 350 748 |
| 28.10.2024 | 35670.63 | 35994.04 | 35654.54 | 35994.04 | 22 714 347 |
| 25.10.2024 | 35879.05 | 35886.84 | 35586.46 | 35690.19 | 20 635 798 |
| 24.10.2024 | 35972.93 | 35972.93 | 35795.13 | 35849.87 | 23 101 439 |
| 23.10.2024 | 36037.16 | 36063.15 | 35697.66 | 35834.65 | 17 942 667 |
| 22.10.2024 | 36191.45 | 36308.91 | 35838.22 | 35916.24 | 18 683 955 |
| 21.10.2024 | 36535.69 | 36548.50 | 36026.92 | 36080.74 | 22 816 316 |
| 18.10.2024 | 35948.99 | 36406.26 | 35948.99 | 36406.26 | 31 401 497 |
| 17.10.2024 | 36281.75 | 36301.45 | 35873.26 | 35873.26 | 29 045 584 |
| 16.10.2024 | 36366.33 | 36417.30 | 36188.08 | 36314.42 | 28 842 229 |
| 15.10.2024 | 36278.14 | 36391.80 | 36241.01 | 36241.01 | 35 799 529 |
| 14.10.2024 | 36227.19 | 36302.68 | 36019.75 | 36181.73 | 31 125 192 |
| 11.10.2024 | 36092.84 | 36163.94 | 35966.63 | 36133.36 | 16 674 226 |
| 10.10.2024 | 35970.75 | 36124.82 | 35933.77 | 35988.06 | 18 610 227 |
| 09.10.2024 | 35713.56 | 35889.05 | 35713.56 | 35875.80 | 22 861 005 |
| 08.10.2024 | 35628.73 | 35748.38 | 35467.28 | 35708.09 | 26 293 862 |
Biznesradar bez reklam? Sprawdź BR Plus
