Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
8755.31-38.65(-0.44%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.12.2025 | 8791.90 | 8824.24 | 8722.58 | 8755.31 | 1 162 823 396 |
| 22.12.2025 | 8747.12 | 8807.23 | 8732.16 | 8793.96 | 1 287 894 715 |
| 19.12.2025 | 8622.78 | 8734.27 | 8613.53 | 8716.11 | 3 530 341 657 |
| 18.12.2025 | 8603.75 | 8626.36 | 8523.62 | 8626.36 | 1 795 653 750 |
| 17.12.2025 | 8625.46 | 8635.69 | 8564.49 | 8613.88 | 2 150 082 107 |
| 16.12.2025 | 8646.17 | 8657.06 | 8582.98 | 8597.89 | 1 828 079 054 |
| 15.12.2025 | 8530.14 | 8707.05 | 8509.23 | 8688.23 | 2 373 186 063 |
| 12.12.2025 | 8547.60 | 8595.10 | 8520.99 | 8543.85 | 2 110 162 802 |
| 11.12.2025 | 8394.68 | 8518.54 | 8375.62 | 8507.36 | 1 655 114 166 |
| 10.12.2025 | 8356.11 | 8418.92 | 8339.40 | 8414.41 | 1 855 050 015 |
| 09.12.2025 | 8213.99 | 8372.39 | 8187.72 | 8372.34 | 2 015 335 683 |
| 08.12.2025 | 8227.58 | 8241.18 | 8190.10 | 8207.58 | 1 258 865 629 |
| 05.12.2025 | 8232.13 | 8254.06 | 8175.59 | 8194.98 | 1 688 144 684 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
