Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
8203.77-0.38(-0.00%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 04.12.2025 | 8226.36 | 8238.46 | 8167.26 | 8204.15 | 1 861 132 964 |
| 03.12.2025 | 8281.85 | 8281.85 | 8157.39 | 8184.56 | 1 677 732 893 |
| 02.12.2025 | 8301.57 | 8301.57 | 8207.46 | 8242.76 | 2 172 627 491 |
| 01.12.2025 | 8331.87 | 8396.30 | 8311.72 | 8343.51 | 1 304 501 525 |
| 28.11.2025 | 8279.18 | 8357.58 | 8257.46 | 8343.93 | 1 384 750 721 |
| 27.11.2025 | 8329.93 | 8347.85 | 8293.75 | 8314.44 | 1 123 208 804 |
| 26.11.2025 | 8280.65 | 8334.38 | 8218.40 | 8334.38 | 1 687 266 285 |
| 25.11.2025 | 8176.96 | 8264.33 | 8125.04 | 8236.24 | 1 811 941 461 |
| 24.11.2025 | 8184.69 | 8184.69 | 8048.06 | 8134.43 | 2 827 302 712 |
| 21.11.2025 | 8081.77 | 8148.35 | 8027.34 | 8124.75 | 1 793 063 553 |
| 20.11.2025 | 8300.98 | 8309.56 | 8204.18 | 8226.46 | 1 662 307 921 |
| 19.11.2025 | 8109.33 | 8232.21 | 8052.56 | 8218.26 | 1 613 906 978 |
| 18.11.2025 | 8143.80 | 8163.81 | 8029.84 | 8075.24 | 1 613 273 341 |
| 17.11.2025 | 8355.49 | 8364.74 | 8213.61 | 8240.32 | 1 329 922 976 |
| 14.11.2025 | 8317.17 | 8354.16 | 8244.13 | 8337.25 | 1 225 940 692 |
| 13.11.2025 | 8444.62 | 8536.96 | 8403.75 | 8404.09 | 2 014 251 642 |
| 12.11.2025 | 8469.89 | 8502.96 | 8392.92 | 8413.04 | 1 926 465 490 |
| 10.11.2025 | 8396.70 | 8442.75 | 8368.72 | 8413.23 | 1 336 487 312 |
| 07.11.2025 | 8414.90 | 8414.90 | 8249.87 | 8282.42 | 1 733 889 724 |
| 06.11.2025 | 8364.71 | 8487.62 | 8338.19 | 8384.73 | 1 442 152 287 |
| 05.11.2025 | 8284.43 | 8345.42 | 8265.20 | 8329.28 | 1 092 675 362 |
| 04.11.2025 | 8308.49 | 8327.48 | 8273.21 | 8317.42 | 1 087 995 826 |
| 03.11.2025 | 8386.77 | 8432.21 | 8359.43 | 8383.46 | 1 035 758 958 |
| 31.10.2025 | 8458.80 | 8464.64 | 8330.64 | 8338.52 | 1 664 896 016 |
| 30.10.2025 | 8491.69 | 8505.44 | 8429.11 | 8450.44 | 1 689 728 071 |
| 29.10.2025 | 8510.17 | 8561.83 | 8429.28 | 8490.25 | 2 214 133 228 |
| 28.10.2025 | 8362.27 | 8527.16 | 8352.31 | 8511.91 | 2 218 370 772 |
| 27.10.2025 | 8405.50 | 8416.23 | 8317.62 | 8342.02 | 1 613 243 838 |
| 24.10.2025 | 8363.25 | 8372.78 | 8306.27 | 8326.07 | 1 417 838 612 |
| 23.10.2025 | 8275.00 | 8354.53 | 8244.15 | 8329.62 | 1 772 598 142 |
| 22.10.2025 | 8173.89 | 8293.11 | 8156.45 | 8273.06 | 1 587 208 203 |
| 21.10.2025 | 8182.68 | 8212.60 | 8136.15 | 8151.89 | 1 514 552 369 |
| 20.10.2025 | 8091.33 | 8171.39 | 8091.12 | 8164.11 | 1 467 129 341 |
| 17.10.2025 | 7989.12 | 8033.67 | 7871.52 | 8022.67 | 1 538 162 914 |
| 16.10.2025 | 8128.14 | 8130.54 | 8028.61 | 8055.92 | 1 860 870 492 |
| 15.10.2025 | 7992.51 | 8118.30 | 7976.50 | 8104.71 | 2 144 024 796 |
| 14.10.2025 | 7949.53 | 7949.53 | 7837.51 | 7932.91 | 1 524 902 672 |
| 13.10.2025 | 7963.71 | 8035.16 | 7943.57 | 8026.58 | 1 275 347 902 |
| 10.10.2025 | 8018.75 | 8056.18 | 7953.99 | 8026.06 | 1 625 252 225 |
| 09.10.2025 | 8072.72 | 8104.63 | 8029.34 | 8045.19 | 1 831 230 686 |
| 08.10.2025 | 8010.86 | 8083.38 | 7988.62 | 8057.47 | 2 222 144 499 |
| 07.10.2025 | 7982.02 | 8057.03 | 7933.23 | 8034.18 | 1 583 411 217 |
| 06.10.2025 | 8040.13 | 8088.88 | 7959.32 | 7965.00 | 1 310 097 033 |
| 03.10.2025 | 8053.27 | 8096.67 | 7994.81 | 8039.60 | 1 446 781 349 |
| 02.10.2025 | 8004.28 | 8097.80 | 8001.08 | 8009.14 | 2 056 300 717 |
| 01.10.2025 | 7880.08 | 7985.91 | 7864.61 | 7973.20 | 1 898 034 286 |
| 30.09.2025 | 7891.67 | 7914.74 | 7844.29 | 7909.90 | 1 791 204 566 |
| 29.09.2025 | 7942.56 | 7948.56 | 7876.13 | 7916.27 | 1 367 368 502 |
| 26.09.2025 | 7790.77 | 7916.97 | 7790.12 | 7916.97 | 1 881 994 906 |
| 25.09.2025 | 7901.72 | 7901.72 | 7807.40 | 7830.29 | 2 049 175 368 |
Biznesradar bez reklam? Sprawdź BR Plus
