Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
35314.65-135.94(-0.38%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 35938.41 | 36079.57 | 35699.82 | 35699.82 | 31 511 723 |
| 04.10.2024 | 35953.41 | 36041.80 | 35846.06 | 35948.23 | 21 236 888 |
| 03.10.2024 | 36171.18 | 36208.03 | 35873.13 | 35922.81 | 28 166 636 |
| 02.10.2024 | 36397.87 | 36410.73 | 36117.60 | 36166.35 | 25 461 407 |
| 01.10.2024 | 36488.54 | 36490.43 | 36334.69 | 36375.17 | 25 029 255 |
| 30.09.2024 | 36407.59 | 36521.76 | 36310.53 | 36505.72 | 29 020 512 |
| 27.09.2024 | 36341.97 | 36500.23 | 36339.02 | 36500.23 | 24 433 463 |
| 26.09.2024 | 36345.47 | 36428.41 | 36200.44 | 36366.65 | 27 409 885 |
| 25.09.2024 | 36293.94 | 36325.71 | 36171.52 | 36274.27 | 26 837 155 |
| 24.09.2024 | 36084.99 | 36250.78 | 36044.75 | 36250.78 | 32 721 280 |
| 23.09.2024 | 36055.56 | 36203.82 | 35908.63 | 35969.02 | 20 524 999 |
| 20.09.2024 | 36504.63 | 36528.14 | 36039.68 | 36039.68 | 27 495 067 |
| 19.09.2024 | 36481.48 | 36492.19 | 36342.55 | 36443.98 | 29 948 001 |
| 18.09.2024 | 36106.32 | 36438.09 | 36104.16 | 36411.35 | 39 240 425 |
| 17.09.2024 | 35824.93 | 36064.75 | 35752.78 | 35979.72 | 36 557 968 |
| 16.09.2024 | 35809.26 | 35985.51 | 35722.66 | 35722.66 | 17 265 977 |
| 13.09.2024 | 35910.56 | 35960.98 | 35691.70 | 35813.08 | 20 409 910 |
| 12.09.2024 | 35894.93 | 36033.25 | 35728.45 | 35728.45 | 19 288 679 |
| 11.09.2024 | 36116.00 | 36162.81 | 35717.95 | 35779.31 | 22 437 851 |
| 10.09.2024 | 36150.85 | 36294.25 | 36013.41 | 36098.88 | 25 739 187 |
| 09.09.2024 | 36253.14 | 36290.50 | 36066.17 | 36102.84 | 27 044 337 |
| 06.09.2024 | 36384.03 | 36423.00 | 36168.59 | 36168.59 | 27 118 989 |
Biznesradar bez reklam? Sprawdź BR Plus
