Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40
6408.87-108.74(-1.67%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
11.06.2024 | 6516.06 | 6533.22 | 6405.17 | 6408.87 | 159 673 372 |
10.06.2024 | 6537.75 | 6545.70 | 6483.14 | 6517.61 | 92 124 929 |
07.06.2024 | 6565.92 | 6573.06 | 6494.83 | 6538.31 | 125 764 442 |
06.06.2024 | 6559.89 | 6573.08 | 6512.25 | 6556.49 | 136 884 275 |
05.06.2024 | 6519.27 | 6549.13 | 6492.83 | 6544.23 | 125 820 661 |
04.06.2024 | 6625.66 | 6631.81 | 6495.50 | 6505.49 | 163 447 127 |
03.06.2024 | 6577.63 | 6619.53 | 6565.16 | 6617.15 | 152 386 678 |
31.05.2024 | 6520.01 | 6589.67 | 6509.86 | 6551.62 | 274 414 599 |
29.05.2024 | 6621.79 | 6635.95 | 6519.68 | 6534.71 | 195 944 447 |
28.05.2024 | 6681.72 | 6703.23 | 6604.03 | 6615.99 | 139 423 261 |
27.05.2024 | 6702.57 | 6732.07 | 6670.63 | 6670.63 | 126 344 089 |
24.05.2024 | 6698.66 | 6698.66 | 6651.58 | 6683.61 | 118 151 283 |
23.05.2024 | 6675.72 | 6723.04 | 6632.64 | 6699.58 | 163 449 342 |
22.05.2024 | 6667.35 | 6686.41 | 6615.83 | 6666.92 | 208 730 164 |
21.05.2024 | 6695.75 | 6712.15 | 6659.76 | 6675.93 | 178 793 582 |
20.05.2024 | 6655.59 | 6729.70 | 6653.98 | 6701.78 | 238 213 034 |
17.05.2024 | 6640.77 | 6648.49 | 6592.75 | 6637.27 | 151 105 686 |
16.05.2024 | 6629.06 | 6652.95 | 6616.41 | 6635.44 | 307 417 495 |
15.05.2024 | 6603.39 | 6623.07 | 6556.26 | 6615.91 | 207 277 694 |
14.05.2024 | 6581.31 | 6605.56 | 6556.27 | 6605.56 | 260 406 248 |
13.05.2024 | 6512.09 | 6577.20 | 6506.02 | 6574.47 | 249 653 711 |
10.05.2024 | 6472.41 | 6549.85 | 6472.41 | 6491.33 | 544 123 873 |
09.05.2024 | 6457.06 | 6502.25 | 6452.22 | 6465.73 | 182 422 061 |
08.05.2024 | 6428.76 | 6454.92 | 6389.47 | 6436.44 | 171 985 745 |
07.05.2024 | 6379.61 | 6457.26 | 6379.61 | 6412.43 | 219 775 087 |
06.05.2024 | 6300.22 | 6379.29 | 6267.42 | 6369.03 | 180 355 096 |
02.05.2024 | 6296.38 | 6310.99 | 6260.56 | 6262.27 | 119 780 240 |
30.04.2024 | 6298.06 | 6306.15 | 6252.28 | 6285.32 | 174 553 276 |
29.04.2024 | 6234.73 | 6295.52 | 6217.71 | 6292.04 | 163 645 336 |
26.04.2024 | 6200.86 | 6235.33 | 6186.27 | 6221.71 | 121 441 673 |
25.04.2024 | 6218.75 | 6222.52 | 6152.34 | 6192.78 | 119 227 549 |
24.04.2024 | 6267.85 | 6273.65 | 6203.94 | 6220.39 | 150 014 903 |
23.04.2024 | 6217.36 | 6263.98 | 6192.84 | 6243.56 | 162 307 613 |
22.04.2024 | 6161.20 | 6210.69 | 6156.26 | 6197.13 | 148 515 603 |
19.04.2024 | 6154.07 | 6174.17 | 6126.53 | 6158.39 | 127 936 411 |
18.04.2024 | 6163.33 | 6185.64 | 6103.67 | 6178.52 | 121 272 432 |
17.04.2024 | 6120.37 | 6160.18 | 6086.71 | 6140.95 | 135 977 954 |
16.04.2024 | 6193.17 | 6228.71 | 6061.11 | 6079.34 | 228 758 908 |
15.04.2024 | 6274.66 | 6331.84 | 6262.23 | 6284.19 | 248 925 175 |
12.04.2024 | 6314.22 | 6347.87 | 6236.19 | 6236.19 | 169 735 786 |
11.04.2024 | 6339.23 | 6358.67 | 6262.36 | 6266.24 | 185 039 656 |
10.04.2024 | 6316.23 | 6352.32 | 6287.44 | 6333.03 | 225 110 689 |
09.04.2024 | 6410.22 | 6427.79 | 6312.53 | 6312.53 | 158 532 289 |
08.04.2024 | 6371.56 | 6418.24 | 6371.56 | 6402.54 | 126 307 004 |
05.04.2024 | 6431.06 | 6431.06 | 6346.43 | 6362.74 | 193 919 520 |
04.04.2024 | 6409.84 | 6474.79 | 6397.11 | 6453.21 | 178 554 835 |
03.04.2024 | 6408.41 | 6437.94 | 6372.80 | 6393.77 | 123 517 741 |
02.04.2024 | 6338.06 | 6466.13 | 6338.06 | 6398.58 | 171 680 882 |
28.03.2024 | 6282.32 | 6338.26 | 6282.32 | 6326.51 | 159 614 390 |
27.03.2024 | 6251.49 | 6294.60 | 6239.78 | 6275.65 | 115 749 439 |
Biznesradar bez reklam? Sprawdź BR Plus