Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
3011.92+37.19(+1.25%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
19.02.2024 | 2940.98 | 2975.33 | 2940.98 | 2967.91 | 762 365 267 |
16.02.2024 | 2933.81 | 2966.01 | 2929.84 | 2943.71 | 885 620 286 |
15.02.2024 | 2916.52 | 2929.03 | 2893.06 | 2913.35 | 865 855 450 |
14.02.2024 | 2854.33 | 2914.85 | 2853.22 | 2914.85 | 778 954 302 |
13.02.2024 | 2915.01 | 2915.01 | 2839.93 | 2854.17 | 1 080 804 823 |
12.02.2024 | 2882.49 | 2921.10 | 2859.97 | 2910.63 | 898 209 734 |
09.02.2024 | 2885.10 | 2886.74 | 2860.46 | 2868.71 | 753 019 022 |
08.02.2024 | 2915.76 | 2921.05 | 2871.24 | 2879.32 | 977 179 282 |
07.02.2024 | 2896.33 | 2917.76 | 2891.97 | 2912.24 | 947 667 743 |
06.02.2024 | 2905.76 | 2922.66 | 2883.19 | 2893.49 | 1 149 296 362 |
05.02.2024 | 2933.22 | 2951.18 | 2884.92 | 2891.14 | 1 307 324 110 |
02.02.2024 | 2884.45 | 2938.29 | 2884.45 | 2916.96 | 1 316 519 069 |
01.02.2024 | 2811.79 | 2889.42 | 2810.33 | 2869.82 | 1 335 303 707 |
31.01.2024 | 2779.90 | 2841.98 | 2779.90 | 2838.64 | 1 316 007 358 |
30.01.2024 | 2754.15 | 2785.07 | 2750.07 | 2779.32 | 983 995 702 |
29.01.2024 | 2756.94 | 2763.58 | 2742.71 | 2750.19 | 653 884 669 |
26.01.2024 | 2730.84 | 2767.03 | 2728.98 | 2763.76 | 862 758 777 |
25.01.2024 | 2753.43 | 2756.22 | 2734.52 | 2744.69 | 927 173 280 |
24.01.2024 | 2740.50 | 2768.22 | 2731.08 | 2753.49 | 1 058 673 678 |
23.01.2024 | 2754.02 | 2754.02 | 2705.07 | 2728.97 | 923 034 904 |
22.01.2024 | 2757.55 | 2762.85 | 2729.69 | 2741.33 | 957 026 444 |
19.01.2024 | 2739.36 | 2749.11 | 2723.61 | 2733.87 | 1 052 009 976 |
18.01.2024 | 2711.43 | 2725.82 | 2696.84 | 2720.59 | 998 218 831 |
Biznesradar bez reklam? Sprawdź BR Plus