Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
279.55+0.40(+0.14%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
13.03.2024 | 294.11 | 294.25 | 291.98 | 292.45 | 7 397 212 |
12.03.2024 | 293.23 | 294.25 | 291.62 | 294.25 | 6 599 502 |
11.03.2024 | 294.33 | 294.40 | 291.36 | 293.27 | 5 282 062 |
08.03.2024 | 294.58 | 294.95 | 291.29 | 294.22 | 5 281 534 |
07.03.2024 | 295.53 | 295.70 | 292.49 | 293.56 | 9 557 892 |
06.03.2024 | 297.15 | 297.33 | 294.57 | 295.16 | 6 054 689 |
05.03.2024 | 297.26 | 298.11 | 295.50 | 296.06 | 6 541 878 |
04.03.2024 | 297.96 | 299.04 | 296.50 | 297.32 | 4 966 383 |
01.03.2024 | 299.19 | 299.84 | 297.22 | 298.40 | 8 072 624 |
29.02.2024 | 296.21 | 298.19 | 296.19 | 298.19 | 8 504 244 |
28.02.2024 | 298.43 | 298.62 | 295.22 | 295.88 | 6 951 607 |
27.02.2024 | 298.13 | 298.34 | 296.96 | 298.30 | 9 064 465 |
26.02.2024 | 297.77 | 298.17 | 296.82 | 297.92 | 11 240 896 |
23.02.2024 | 297.48 | 298.44 | 296.55 | 298.44 | 15 164 661 |
22.02.2024 | 295.34 | 295.94 | 293.88 | 295.93 | 12 093 645 |
21.02.2024 | 296.98 | 297.39 | 294.45 | 294.67 | 18 341 015 |
20.02.2024 | 295.55 | 296.96 | 294.47 | 296.96 | 11 266 775 |
19.02.2024 | 295.90 | 296.72 | 293.97 | 295.64 | 14 295 554 |
16.02.2024 | 296.28 | 297.85 | 295.38 | 296.69 | 13 171 593 |
15.02.2024 | 299.04 | 299.63 | 295.49 | 296.67 | 26 284 709 |
Biznesradar bez reklam? Sprawdź BR Plus