Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
24392.30-168.54(-0.69%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
11.06.2024 | 24584.24 | 24613.04 | 24384.56 | 24392.30 | 30 396 944 |
10.06.2024 | 24568.99 | 24570.42 | 24489.10 | 24560.84 | 24 841 221 |
07.06.2024 | 24690.17 | 24693.30 | 24503.59 | 24594.92 | 29 513 968 |
06.06.2024 | 24672.56 | 24672.78 | 24598.29 | 24672.78 | 46 668 700 |
05.06.2024 | 24678.57 | 24695.19 | 24574.42 | 24668.24 | 30 734 002 |
04.06.2024 | 24795.92 | 24812.47 | 24588.79 | 24679.84 | 20 491 254 |
03.06.2024 | 24682.27 | 24848.32 | 24682.27 | 24819.34 | 30 961 483 |
31.05.2024 | 24668.57 | 24720.78 | 24485.96 | 24655.55 | 31 759 495 |
29.05.2024 | 24955.87 | 24971.08 | 24584.75 | 24649.89 | 42 681 360 |
28.05.2024 | 25016.20 | 25025.86 | 24839.35 | 24939.06 | 45 187 629 |
27.05.2024 | 25061.65 | 25064.15 | 24931.46 | 24944.13 | 41 419 072 |
24.05.2024 | 25115.65 | 25148.62 | 24965.38 | 24993.58 | 42 573 595 |
23.05.2024 | 25203.87 | 25259.36 | 25105.48 | 25237.92 | 43 205 625 |
22.05.2024 | 25281.16 | 25331.36 | 25147.28 | 25154.75 | 50 316 960 |
21.05.2024 | 25137.52 | 25219.66 | 25099.64 | 25219.49 | 45 629 301 |
20.05.2024 | 25033.25 | 25177.39 | 24977.17 | 25177.39 | 53 579 727 |
17.05.2024 | 24967.46 | 24974.67 | 24818.25 | 24961.87 | 53 153 493 |
16.05.2024 | 24818.37 | 24927.44 | 24744.86 | 24925.08 | 61 193 787 |
15.05.2024 | 24767.04 | 24823.29 | 24732.31 | 24791.65 | 53 685 890 |
14.05.2024 | 24777.27 | 24821.71 | 24703.28 | 24730.35 | 43 444 576 |
13.05.2024 | 24410.77 | 24715.04 | 24410.77 | 24715.04 | 49 426 663 |
10.05.2024 | 24460.23 | 24462.27 | 24334.51 | 24422.48 | 41 719 550 |
09.05.2024 | 24447.20 | 24507.96 | 24389.64 | 24441.77 | 37 656 718 |
08.05.2024 | 24440.65 | 24482.69 | 24357.43 | 24412.65 | 38 306 267 |
07.05.2024 | 24231.92 | 24398.29 | 24208.78 | 24398.29 | 46 708 032 |
06.05.2024 | 24272.24 | 24303.72 | 24137.79 | 24291.29 | 52 239 751 |
02.05.2024 | 24237.76 | 24269.25 | 24168.15 | 24228.71 | 21 730 231 |
30.04.2024 | 24261.08 | 24289.96 | 24146.23 | 24224.36 | 23 436 755 |
29.04.2024 | 24165.35 | 24244.75 | 24106.44 | 24244.75 | 24 532 190 |
26.04.2024 | 24128.16 | 24243.22 | 24114.96 | 24145.57 | 28 254 782 |
25.04.2024 | 24233.42 | 24270.80 | 23991.75 | 24054.53 | 38 487 530 |
24.04.2024 | 24332.26 | 24371.02 | 24209.79 | 24265.25 | 31 397 142 |
23.04.2024 | 24189.36 | 24305.53 | 24142.05 | 24305.53 | 42 898 971 |
22.04.2024 | 24128.34 | 24189.31 | 24085.44 | 24154.64 | 40 618 667 |
19.04.2024 | 24171.75 | 24171.75 | 24007.62 | 24130.70 | 36 237 597 |
18.04.2024 | 24180.73 | 24232.64 | 24098.70 | 24149.24 | 30 015 663 |
17.04.2024 | 24080.48 | 24147.64 | 24028.22 | 24125.78 | 49 699 690 |
16.04.2024 | 24295.44 | 24295.44 | 23979.95 | 24066.03 | 57 036 552 |
15.04.2024 | 24302.62 | 24399.55 | 24302.62 | 24375.55 | 32 687 172 |
12.04.2024 | 24391.19 | 24490.19 | 24298.49 | 24298.49 | 31 397 297 |
11.04.2024 | 24445.72 | 24557.51 | 24356.99 | 24368.64 | 29 618 403 |
10.04.2024 | 24307.25 | 24475.77 | 24278.25 | 24425.42 | 32 062 735 |
09.04.2024 | 24310.41 | 24392.20 | 24229.91 | 24257.04 | 48 542 111 |
08.04.2024 | 24284.68 | 24364.67 | 24150.93 | 24267.86 | 47 757 374 |
05.04.2024 | 24252.38 | 24292.39 | 24128.18 | 24174.20 | 42 839 432 |
04.04.2024 | 24245.32 | 24352.13 | 24202.98 | 24300.15 | 62 335 467 |
03.04.2024 | 24290.74 | 24302.31 | 24153.34 | 24254.27 | 52 787 102 |
02.04.2024 | 24295.82 | 24395.28 | 24150.47 | 24261.95 | 51 103 646 |
28.03.2024 | 24192.91 | 24306.35 | 24182.57 | 24256.95 | 32 589 716 |
27.03.2024 | 24075.79 | 24144.80 | 24016.17 | 24087.99 | 36 246 919 |
Biznesradar bez reklam? Sprawdź BR Plus