Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
288.60+1.19(+0.41%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
14.02.2024 | 298.46 | 300.09 | 297.84 | 299.22 | 21 452 836 |
13.02.2024 | 301.51 | 303.06 | 298.69 | 300.00 | 42 212 540 |
12.02.2024 | 299.99 | 301.97 | 298.75 | 301.97 | 32 263 282 |
09.02.2024 | 295.47 | 298.81 | 295.47 | 298.81 | 15 732 467 |
08.02.2024 | 296.46 | 297.09 | 294.54 | 295.01 | 6 262 320 |
07.02.2024 | 296.16 | 297.24 | 294.88 | 296.31 | 4 826 686 |
06.02.2024 | 297.46 | 297.54 | 295.04 | 296.53 | 7 333 551 |
05.02.2024 | 296.92 | 299.42 | 296.45 | 297.43 | 6 785 465 |
02.02.2024 | 295.52 | 297.17 | 295.22 | 297.17 | 8 035 612 |
01.02.2024 | 292.81 | 295.35 | 292.81 | 294.76 | 6 934 271 |
31.01.2024 | 292.70 | 292.71 | 291.09 | 292.47 | 4 741 961 |
30.01.2024 | 294.04 | 294.25 | 291.99 | 292.71 | 7 037 268 |
29.01.2024 | 293.24 | 293.89 | 291.61 | 293.86 | 7 014 015 |
26.01.2024 | 292.87 | 293.21 | 291.44 | 292.89 | 5 386 905 |
25.01.2024 | 293.50 | 293.58 | 291.11 | 292.50 | 5 413 783 |
24.01.2024 | 294.35 | 294.72 | 292.47 | 293.20 | 4 981 103 |
23.01.2024 | 295.48 | 295.87 | 293.72 | 294.52 | 4 725 073 |
22.01.2024 | 295.97 | 296.87 | 294.29 | 294.91 | 5 168 543 |
19.01.2024 | 295.36 | 296.61 | 294.70 | 295.79 | 5 189 885 |
Biznesradar bez reklam? Sprawdź BR Plus