Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG140
1615.86-13.02(-0.80%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
25.04.2024 | 1631.26 | 1632.39 | 1607.83 | 1615.86 | 1 256 618 618 |
24.04.2024 | 1649.62 | 1650.45 | 1627.90 | 1628.88 | 1 410 951 382 |
23.04.2024 | 1642.39 | 1653.07 | 1632.17 | 1641.78 | 1 642 794 990 |
22.04.2024 | 1617.93 | 1636.33 | 1615.88 | 1634.81 | 1 490 124 994 |
19.04.2024 | 1599.27 | 1611.01 | 1595.89 | 1609.67 | 1 411 001 126 |
18.04.2024 | 1603.85 | 1609.94 | 1585.29 | 1609.30 | 1 484 248 975 |
17.04.2024 | 1577.76 | 1600.76 | 1575.95 | 1593.44 | 1 776 987 981 |
16.04.2024 | 1592.29 | 1596.25 | 1566.96 | 1571.56 | 1 706 326 017 |
15.04.2024 | 1615.03 | 1621.05 | 1605.94 | 1608.76 | 1 106 893 607 |
12.04.2024 | 1628.72 | 1634.83 | 1602.72 | 1602.72 | 1 266 396 061 |
11.04.2024 | 1634.98 | 1638.00 | 1615.16 | 1615.16 | 1 400 164 282 |
10.04.2024 | 1632.96 | 1640.34 | 1620.31 | 1632.99 | 1 693 190 981 |
09.04.2024 | 1642.73 | 1650.49 | 1615.80 | 1619.44 | 1 851 030 850 |
08.04.2024 | 1623.28 | 1640.84 | 1622.25 | 1638.08 | 1 352 224 749 |
05.04.2024 | 1607.71 | 1617.92 | 1603.94 | 1617.92 | 1 511 694 398 |
04.04.2024 | 1609.61 | 1623.71 | 1602.77 | 1622.58 | 1 498 472 771 |
03.04.2024 | 1606.71 | 1613.88 | 1593.88 | 1602.41 | 1 412 193 073 |
02.04.2024 | 1608.53 | 1624.45 | 1598.28 | 1603.37 | 1 854 657 620 |
28.03.2024 | 1579.42 | 1602.05 | 1579.42 | 1600.17 | 1 553 225 323 |
27.03.2024 | 1572.18 | 1577.84 | 1568.42 | 1576.79 | 1 130 086 269 |
26.03.2024 | 1552.71 | 1574.82 | 1543.43 | 1571.40 | 1 381 341 457 |
25.03.2024 | 1562.47 | 1567.34 | 1547.27 | 1547.62 | 1 153 941 977 |
22.03.2024 | 1573.29 | 1585.99 | 1564.33 | 1565.72 | 1 620 727 808 |
21.03.2024 | 1562.70 | 1582.16 | 1559.54 | 1582.16 | 1 494 205 340 |
20.03.2024 | 1541.40 | 1545.65 | 1527.03 | 1540.38 | 1 104 326 355 |
19.03.2024 | 1544.58 | 1550.20 | 1516.57 | 1540.27 | 1 451 106 649 |
18.03.2024 | 1556.35 | 1559.61 | 1536.20 | 1546.27 | 2 168 254 746 |
15.03.2024 | 1582.38 | 1586.55 | 1525.38 | 1550.17 | 5 999 177 374 |
14.03.2024 | 1583.46 | 1591.19 | 1576.10 | 1582.13 | 1 657 809 684 |
13.03.2024 | 1585.74 | 1594.12 | 1574.87 | 1579.69 | 1 476 631 719 |
12.03.2024 | 1559.21 | 1586.88 | 1552.73 | 1585.07 | 1 648 468 228 |
11.03.2024 | 1545.01 | 1554.31 | 1540.44 | 1554.31 | 1 012 312 950 |
08.03.2024 | 1550.19 | 1552.69 | 1529.54 | 1551.05 | 1 316 524 845 |
07.03.2024 | 1551.38 | 1551.38 | 1533.80 | 1544.82 | 1 331 754 896 |
06.03.2024 | 1560.53 | 1568.44 | 1555.56 | 1561.66 | 969 963 947 |
05.03.2024 | 1564.10 | 1569.13 | 1554.19 | 1557.75 | 1 083 158 070 |
04.03.2024 | 1599.07 | 1601.00 | 1571.12 | 1572.07 | 1 125 206 072 |
01.03.2024 | 1596.44 | 1598.56 | 1578.09 | 1590.16 | 1 134 699 682 |
29.02.2024 | 1588.73 | 1600.28 | 1582.17 | 1586.02 | 2 401 879 477 |
28.02.2024 | 1607.14 | 1607.14 | 1578.21 | 1580.43 | 1 184 457 979 |
27.02.2024 | 1609.66 | 1622.91 | 1602.43 | 1607.23 | 1 176 807 359 |
26.02.2024 | 1613.59 | 1616.28 | 1606.95 | 1609.34 | 1 200 369 937 |
23.02.2024 | 1601.11 | 1621.05 | 1597.69 | 1612.22 | 1 677 646 840 |
22.02.2024 | 1593.79 | 1599.42 | 1586.73 | 1596.20 | 1 682 780 300 |
21.02.2024 | 1585.33 | 1592.31 | 1574.41 | 1575.30 | 1 257 726 857 |
20.02.2024 | 1562.24 | 1585.94 | 1560.17 | 1582.61 | 1 372 018 983 |
19.02.2024 | 1549.52 | 1565.39 | 1549.52 | 1563.56 | 848 239 821 |
16.02.2024 | 1543.53 | 1559.55 | 1541.62 | 1550.04 | 958 287 165 |
15.02.2024 | 1536.95 | 1543.86 | 1524.78 | 1533.97 | 927 939 245 |
14.02.2024 | 1509.14 | 1535.89 | 1508.26 | 1535.89 | 846 554 462 |
Biznesradar bez reklam? Sprawdź BR Plus