Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
276.08-2.02(-0.73%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
28.05.2024 | 278.34 | 278.59 | 275.72 | 276.08 | 4 717 474 |
27.05.2024 | 277.81 | 278.19 | 276.60 | 278.10 | 5 040 539 |
24.05.2024 | 277.92 | 278.10 | 276.44 | 278.03 | 3 734 941 |
23.05.2024 | 279.83 | 280.49 | 277.45 | 277.94 | 3 383 771 |
22.05.2024 | 279.36 | 280.34 | 278.14 | 279.94 | 4 905 321 |
21.05.2024 | 279.63 | 279.74 | 278.11 | 279.06 | 4 640 284 |
20.05.2024 | 280.61 | 280.95 | 276.83 | 279.58 | 6 303 617 |
17.05.2024 | 281.10 | 281.82 | 279.84 | 280.21 | 5 198 824 |
16.05.2024 | 283.08 | 283.08 | 278.74 | 280.99 | 8 360 291 |
15.05.2024 | 283.80 | 283.80 | 281.60 | 282.82 | 7 757 139 |
14.05.2024 | 282.25 | 283.58 | 281.33 | 283.58 | 9 112 797 |
13.05.2024 | 282.78 | 283.73 | 280.46 | 282.09 | 7 843 506 |
10.05.2024 | 281.88 | 284.63 | 281.88 | 282.46 | 7 635 571 |
09.05.2024 | 281.06 | 281.89 | 280.11 | 281.89 | 6 544 039 |
08.05.2024 | 282.46 | 282.84 | 279.96 | 280.63 | 5 162 998 |
07.05.2024 | 282.51 | 283.39 | 280.08 | 281.97 | 6 008 007 |
06.05.2024 | 283.36 | 283.36 | 281.00 | 282.90 | 4 781 050 |
02.05.2024 | 279.84 | 281.87 | 279.21 | 281.87 | 2 921 537 |
30.04.2024 | 280.68 | 280.96 | 279.26 | 280.82 | 3 228 623 |
29.04.2024 | 279.09 | 280.72 | 278.28 | 280.15 | 3 980 805 |
26.04.2024 | 279.39 | 280.49 | 278.75 | 279.55 | 4 988 252 |
25.04.2024 | 280.86 | 281.12 | 277.36 | 279.15 | 6 312 873 |
24.04.2024 | 281.43 | 281.73 | 279.75 | 280.91 | 6 048 856 |
23.04.2024 | 281.05 | 281.62 | 279.39 | 280.85 | 4 927 438 |
22.04.2024 | 282.33 | 282.80 | 280.61 | 281.79 | 5 187 358 |
19.04.2024 | 282.43 | 282.88 | 280.53 | 281.79 | 6 072 138 |
18.04.2024 | 282.89 | 283.66 | 282.08 | 282.77 | 3 226 363 |
17.04.2024 | 285.26 | 285.62 | 282.22 | 283.15 | 3 304 028 |
16.04.2024 | 286.87 | 286.91 | 283.60 | 284.48 | 4 638 458 |
15.04.2024 | 286.94 | 287.25 | 284.70 | 285.85 | 6 978 396 |
12.04.2024 | 286.36 | 288.42 | 286.36 | 287.62 | 5 077 531 |
11.04.2024 | 288.10 | 288.57 | 286.15 | 287.17 | 6 500 396 |
10.04.2024 | 287.29 | 288.01 | 286.77 | 287.30 | 6 484 226 |
09.04.2024 | 288.07 | 288.35 | 286.59 | 287.34 | 4 900 443 |
08.04.2024 | 287.95 | 288.42 | 286.81 | 287.89 | 7 206 200 |
05.04.2024 | 288.67 | 288.67 | 285.85 | 287.61 | 7 459 762 |
04.04.2024 | 288.39 | 288.74 | 286.56 | 287.97 | 8 278 819 |
03.04.2024 | 288.24 | 289.02 | 287.22 | 287.86 | 8 596 466 |
02.04.2024 | 289.16 | 290.35 | 287.44 | 288.36 | 10 490 308 |
28.03.2024 | 288.23 | 289.13 | 286.25 | 288.60 | 13 237 339 |
27.03.2024 | 289.48 | 289.48 | 286.85 | 287.41 | 8 678 102 |
26.03.2024 | 289.93 | 290.35 | 288.98 | 289.87 | 9 198 080 |
25.03.2024 | 292.14 | 293.33 | 290.27 | 291.16 | 11 313 940 |
22.03.2024 | 291.43 | 292.59 | 290.81 | 292.08 | 7 185 435 |
21.03.2024 | 290.63 | 291.55 | 289.73 | 291.24 | 8 866 407 |
20.03.2024 | 293.33 | 294.58 | 290.59 | 291.58 | 4 593 929 |
19.03.2024 | 292.32 | 294.21 | 291.11 | 292.91 | 5 119 274 |
18.03.2024 | 293.61 | 295.41 | 290.55 | 292.25 | 7 970 229 |
15.03.2024 | 293.19 | 294.21 | 291.85 | 293.73 | 7 159 551 |
14.03.2024 | 292.70 | 293.12 | 291.70 | 292.90 | 5 196 047 |
Biznesradar bez reklam? Sprawdź BR Plus