Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
37163.89+3.85(+0.01%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 20.12.2024 | 34908.71 | 34969.62 | 34689.33 | 34969.62 | 52 817 902 |
| 19.12.2024 | 35198.77 | 35260.28 | 34832.30 | 34933.83 | 44 102 914 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
