Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
3161.93+98.89(+3.23%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
02.05.2024 | 3081.01 | 3090.43 | 3055.57 | 3063.04 | 948 702 531 |
30.04.2024 | 3107.84 | 3107.84 | 3063.61 | 3070.44 | 1 256 456 475 |
29.04.2024 | 3077.00 | 3105.06 | 3046.57 | 3104.34 | 1 096 665 624 |
26.04.2024 | 3054.43 | 3075.71 | 3048.80 | 3064.97 | 1 208 237 394 |
25.04.2024 | 3058.02 | 3060.03 | 3006.13 | 3022.77 | 1 171 828 678 |
24.04.2024 | 3096.08 | 3098.06 | 3048.88 | 3050.71 | 1 328 005 169 |
23.04.2024 | 3086.36 | 3108.13 | 3064.34 | 3078.15 | 1 534 773 778 |
22.04.2024 | 3066.58 | 3106.02 | 3061.68 | 3101.76 | 1 396 511 447 |
19.04.2024 | 3029.16 | 3054.56 | 3019.86 | 3049.43 | 1 330 611 007 |
18.04.2024 | 3038.27 | 3052.50 | 2997.37 | 3051.25 | 1 416 925 423 |
17.04.2024 | 2978.70 | 3030.19 | 2978.14 | 3013.97 | 1 674 584 772 |
16.04.2024 | 3006.04 | 3015.20 | 2959.16 | 2970.56 | 1 569 820 808 |
15.04.2024 | 3055.60 | 3068.30 | 3034.88 | 3041.97 | 1 001 583 269 |
12.04.2024 | 3086.24 | 3098.71 | 3029.53 | 3030.12 | 1 163 245 279 |
11.04.2024 | 3096.73 | 3101.89 | 3057.48 | 3057.48 | 1 284 256 212 |
10.04.2024 | 3090.65 | 3107.65 | 3064.38 | 3091.96 | 1 604 549 569 |
09.04.2024 | 3113.25 | 3130.08 | 3054.95 | 3064.01 | 1 746 353 715 |
08.04.2024 | 3073.54 | 3109.35 | 3068.49 | 3104.48 | 1 253 679 242 |
05.04.2024 | 3035.90 | 3062.29 | 3026.27 | 3062.29 | 1 418 023 993 |
04.04.2024 | 3038.54 | 3070.64 | 3023.45 | 3068.26 | 1 381 612 328 |
03.04.2024 | 3031.15 | 3046.98 | 3004.22 | 3022.37 | 1 317 804 402 |
02.04.2024 | 3037.05 | 3071.16 | 3014.03 | 3026.39 | 1 738 808 899 |
28.03.2024 | 2980.05 | 3025.40 | 2980.05 | 3022.06 | 1 464 323 004 |
27.03.2024 | 2966.90 | 2977.73 | 2954.80 | 2974.73 | 1 057 510 391 |
26.03.2024 | 2924.07 | 2974.29 | 2905.14 | 2964.63 | 1 306 147 621 |
25.03.2024 | 2948.40 | 2958.94 | 2914.46 | 2915.81 | 1 080 166 826 |
22.03.2024 | 2972.35 | 3000.99 | 2952.94 | 2956.48 | 1 537 666 251 |
21.03.2024 | 2957.81 | 2993.63 | 2949.48 | 2993.63 | 1 407 809 552 |
20.03.2024 | 2910.52 | 2920.43 | 2879.17 | 2909.22 | 1 020 093 427 |
19.03.2024 | 2917.75 | 2931.57 | 2858.72 | 2908.30 | 1 369 464 370 |
18.03.2024 | 2938.68 | 2951.76 | 2899.42 | 2922.81 | 2 086 339 208 |
15.03.2024 | 3000.82 | 3010.18 | 2877.64 | 2923.49 | 5 710 437 651 |
14.03.2024 | 3004.57 | 3018.53 | 2984.22 | 3000.60 | 1 528 974 131 |
13.03.2024 | 3011.60 | 3029.76 | 2985.90 | 2997.19 | 1 380 196 529 |
12.03.2024 | 2955.41 | 3017.05 | 2942.95 | 3013.59 | 1 556 560 820 |
11.03.2024 | 2923.97 | 2945.18 | 2913.61 | 2945.18 | 899 557 604 |
08.03.2024 | 2926.70 | 2936.27 | 2884.06 | 2934.86 | 1 242 195 380 |
07.03.2024 | 2927.93 | 2930.81 | 2894.29 | 2916.57 | 1 250 390 365 |
06.03.2024 | 2953.99 | 2969.02 | 2941.31 | 2954.61 | 862 215 195 |
05.03.2024 | 2964.93 | 2974.25 | 2945.30 | 2950.69 | 997 600 620 |
04.03.2024 | 3043.24 | 3046.28 | 2981.40 | 2985.05 | 1 033 950 160 |
01.03.2024 | 3042.23 | 3047.35 | 3000.71 | 3023.57 | 1 041 442 947 |
29.02.2024 | 3025.89 | 3052.36 | 3012.79 | 3019.60 | 2 278 065 006 |
28.02.2024 | 3062.67 | 3062.67 | 3002.21 | 3007.05 | 1 095 991 918 |
27.02.2024 | 3068.21 | 3097.88 | 3052.47 | 3062.31 | 1 094 322 170 |
26.02.2024 | 3077.46 | 3084.29 | 3062.49 | 3067.77 | 1 102 901 343 |
23.02.2024 | 3052.44 | 3096.49 | 3045.79 | 3076.03 | 1 469 682 902 |
22.02.2024 | 3037.72 | 3048.04 | 3023.96 | 3042.04 | 1 581 139 223 |
21.02.2024 | 3015.70 | 3032.17 | 2994.18 | 2995.54 | 1 158 927 495 |
20.02.2024 | 2964.13 | 3016.98 | 2959.53 | 3010.22 | 1 275 508 669 |
Biznesradar bez reklam? Sprawdź BR Plus