Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
9614.94-42.25(-0.44%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
07.06.2024 | 9697.98 | 9708.52 | 9592.98 | 9657.19 | 125 764 442 |
06.06.2024 | 9688.27 | 9707.75 | 9617.91 | 9683.26 | 136 884 275 |
05.06.2024 | 9628.27 | 9672.39 | 9589.23 | 9665.14 | 125 820 661 |
04.06.2024 | 9785.50 | 9794.50 | 9593.18 | 9607.94 | 163 447 127 |
03.06.2024 | 9714.48 | 9776.36 | 9696.05 | 9772.84 | 152 386 678 |
31.05.2024 | 9630.92 | 9732.25 | 9614.39 | 9676.06 | 274 414 599 |
29.05.2024 | 9740.35 | 9763.28 | 9592.21 | 9614.33 | 195 944 447 |
28.05.2024 | 9827.51 | 9862.28 | 9716.33 | 9733.91 | 139 423 261 |
27.05.2024 | 9861.30 | 9904.70 | 9814.32 | 9814.32 | 126 344 089 |
24.05.2024 | 9855.55 | 9855.55 | 9786.28 | 9833.41 | 118 151 283 |
23.05.2024 | 9821.80 | 9891.42 | 9758.42 | 9856.90 | 163 449 342 |
22.05.2024 | 9809.26 | 9837.52 | 9733.68 | 9808.86 | 208 730 164 |
21.05.2024 | 9851.36 | 9875.40 | 9798.32 | 9822.11 | 178 793 582 |
20.05.2024 | 9793.73 | 9901.22 | 9789.81 | 9860.14 | 238 213 034 |
17.05.2024 | 9770.38 | 9781.74 | 9699.73 | 9765.23 | 151 105 686 |
16.05.2024 | 9753.70 | 9788.30 | 9734.54 | 9762.53 | 307 417 495 |
15.05.2024 | 9715.01 | 9744.33 | 9646.04 | 9733.80 | 207 277 694 |
14.05.2024 | 9682.90 | 9718.58 | 9646.05 | 9718.58 | 260 406 248 |
13.05.2024 | 9583.29 | 9676.84 | 9572.13 | 9672.83 | 249 653 711 |
10.05.2024 | 9522.68 | 9636.61 | 9522.68 | 9550.51 | 544 123 873 |
09.05.2024 | 9500.21 | 9566.58 | 9492.98 | 9512.85 | 182 422 061 |
08.05.2024 | 9458.78 | 9496.94 | 9400.65 | 9469.75 | 171 985 745 |
07.05.2024 | 9386.39 | 9500.38 | 9386.39 | 9434.42 | 219 775 087 |
06.05.2024 | 9269.33 | 9385.68 | 9221.08 | 9370.58 | 180 355 096 |
02.05.2024 | 9263.69 | 9285.18 | 9210.99 | 9213.50 | 119 780 240 |
30.04.2024 | 9269.11 | 9278.06 | 9198.81 | 9247.42 | 174 553 276 |
29.04.2024 | 9172.99 | 9262.42 | 9147.95 | 9257.30 | 163 645 336 |
26.04.2024 | 9123.16 | 9173.86 | 9101.68 | 9153.83 | 121 441 673 |
25.04.2024 | 9149.47 | 9155.02 | 9051.76 | 9111.26 | 119 227 549 |
24.04.2024 | 9221.94 | 9230.25 | 9127.68 | 9151.89 | 150 014 903 |
23.04.2024 | 9147.43 | 9216.01 | 9111.35 | 9185.98 | 162 307 613 |
22.04.2024 | 9065.19 | 9137.61 | 9057.54 | 9117.66 | 148 515 603 |
19.04.2024 | 9053.76 | 9083.88 | 9013.79 | 9060.67 | 127 936 411 |
18.04.2024 | 9067.09 | 9100.76 | 8980.15 | 9090.29 | 121 272 432 |
17.04.2024 | 9004.73 | 9063.29 | 8955.20 | 9035.01 | 135 977 954 |
16.04.2024 | 9111.84 | 9164.13 | 8917.54 | 8944.35 | 228 758 908 |
15.04.2024 | 9128.20 | 9211.38 | 9110.12 | 9142.07 | 248 925 175 |
12.04.2024 | 9185.96 | 9234.70 | 9072.24 | 9072.24 | 169 735 786 |
11.04.2024 | 9222.14 | 9250.41 | 9110.31 | 9115.95 | 185 039 656 |
10.04.2024 | 9188.67 | 9241.17 | 9146.79 | 9213.11 | 225 110 689 |
09.04.2024 | 9325.40 | 9350.97 | 9183.30 | 9183.30 | 158 532 289 |
08.04.2024 | 9269.16 | 9337.07 | 9269.16 | 9314.23 | 126 307 004 |
05.04.2024 | 9355.73 | 9355.73 | 9232.60 | 9256.34 | 193 919 520 |
04.04.2024 | 9324.86 | 9419.35 | 9306.34 | 9387.95 | 178 554 835 |
03.04.2024 | 9322.77 | 9365.74 | 9270.98 | 9301.47 | 123 517 741 |
02.04.2024 | 9220.42 | 9406.75 | 9220.42 | 9308.47 | 171 680 882 |
28.03.2024 | 9139.34 | 9220.72 | 9139.34 | 9203.62 | 159 614 390 |
27.03.2024 | 9094.50 | 9157.21 | 9077.46 | 9129.63 | 115 749 439 |
26.03.2024 | 9051.08 | 9090.17 | 8981.45 | 9086.78 | 75 375 550 |
25.03.2024 | 9037.96 | 9079.96 | 8983.24 | 9037.68 | 108 879 871 |
Biznesradar bez reklam? Sprawdź BR Plus