Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
9208.09+22.11(+0.24%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
23.04.2024 | 9147.43 | 9216.01 | 9111.35 | 9185.98 | 162 307 613 |
22.04.2024 | 9065.19 | 9137.61 | 9057.54 | 9117.66 | 148 515 603 |
19.04.2024 | 9053.76 | 9083.88 | 9013.79 | 9060.67 | 127 936 411 |
18.04.2024 | 9067.09 | 9100.76 | 8980.15 | 9090.29 | 121 272 432 |
17.04.2024 | 9004.73 | 9063.29 | 8955.20 | 9035.01 | 135 977 954 |
16.04.2024 | 9111.84 | 9164.13 | 8917.54 | 8944.35 | 228 758 908 |
15.04.2024 | 9128.20 | 9211.38 | 9110.12 | 9142.07 | 248 925 175 |
12.04.2024 | 9185.96 | 9234.70 | 9072.24 | 9072.24 | 169 735 786 |
11.04.2024 | 9222.14 | 9250.41 | 9110.31 | 9115.95 | 185 039 656 |
10.04.2024 | 9188.67 | 9241.17 | 9146.79 | 9213.11 | 225 110 689 |
09.04.2024 | 9325.40 | 9350.97 | 9183.30 | 9183.30 | 158 532 289 |
08.04.2024 | 9269.16 | 9337.07 | 9269.16 | 9314.23 | 126 307 004 |
05.04.2024 | 9355.73 | 9355.73 | 9232.60 | 9256.34 | 193 919 520 |
04.04.2024 | 9324.86 | 9419.35 | 9306.34 | 9387.95 | 178 554 835 |
03.04.2024 | 9322.77 | 9365.74 | 9270.98 | 9301.47 | 123 517 741 |
02.04.2024 | 9220.42 | 9406.75 | 9220.42 | 9308.47 | 171 680 882 |
28.03.2024 | 9139.34 | 9220.72 | 9139.34 | 9203.62 | 159 614 390 |
27.03.2024 | 9094.50 | 9157.21 | 9077.46 | 9129.63 | 115 749 439 |
26.03.2024 | 9051.08 | 9090.17 | 8981.45 | 9086.78 | 75 375 550 |
25.03.2024 | 9037.96 | 9079.96 | 8983.24 | 9037.68 | 108 879 871 |
22.03.2024 | 9077.22 | 9126.55 | 9035.35 | 9056.33 | 97 612 553 |
21.03.2024 | 8902.64 | 9081.46 | 8902.64 | 9081.46 | 122 816 139 |
20.03.2024 | 8899.86 | 8900.41 | 8808.31 | 8841.06 | 93 727 555 |
19.03.2024 | 8858.24 | 8911.45 | 8743.64 | 8911.45 | 126 849 231 |
18.03.2024 | 8984.44 | 8984.44 | 8842.22 | 8876.73 | 107 473 255 |
15.03.2024 | 9009.96 | 9031.70 | 8810.87 | 8970.63 | 827 057 672 |
14.03.2024 | 9016.46 | 9089.61 | 8977.45 | 9004.96 | 152 985 467 |
13.03.2024 | 8995.50 | 9072.15 | 8962.78 | 9007.28 | 148 426 938 |
12.03.2024 | 8873.18 | 8968.58 | 8855.98 | 8951.29 | 157 262 490 |
11.03.2024 | 8927.84 | 8963.09 | 8824.14 | 8841.84 | 173 994 102 |
08.03.2024 | 9057.32 | 9065.34 | 8949.12 | 8992.31 | 116 185 947 |
07.03.2024 | 9046.40 | 9046.40 | 8938.77 | 9023.48 | 156 012 580 |
06.03.2024 | 9019.58 | 9089.97 | 8994.20 | 9021.54 | 154 792 715 |
05.03.2024 | 8971.50 | 9040.58 | 8906.54 | 8971.32 | 171 071 116 |
04.03.2024 | 9129.62 | 9150.73 | 8954.23 | 8954.23 | 161 687 079 |
01.03.2024 | 9110.55 | 9121.52 | 9027.90 | 9093.34 | 180 241 740 |
29.02.2024 | 9033.41 | 9107.01 | 9021.08 | 9076.33 | 314 325 020 |
28.02.2024 | 9127.61 | 9127.61 | 8977.42 | 9017.00 | 141 343 886 |
27.02.2024 | 9105.12 | 9137.27 | 9053.79 | 9114.08 | 130 028 033 |
26.02.2024 | 9018.95 | 9109.40 | 9009.23 | 9085.53 | 160 492 258 |
23.02.2024 | 8962.94 | 9054.22 | 8962.94 | 9002.76 | 265 360 712 |
22.02.2024 | 8956.74 | 9001.23 | 8921.19 | 8978.57 | 197 996 036 |
21.02.2024 | 8956.00 | 8963.92 | 8901.65 | 8914.06 | 168 696 369 |
20.02.2024 | 8905.76 | 8970.00 | 8900.65 | 8944.49 | 152 490 295 |
19.02.2024 | 8792.16 | 8887.89 | 8787.92 | 8887.89 | 140 714 451 |
16.02.2024 | 8705.53 | 8796.84 | 8690.34 | 8766.37 | 143 603 128 |
15.02.2024 | 8699.33 | 8738.41 | 8631.67 | 8681.66 | 139 162 081 |
14.02.2024 | 8590.21 | 8708.02 | 8574.39 | 8708.02 | 152 643 165 |
13.02.2024 | 8698.02 | 8698.02 | 8514.34 | 8572.67 | 133 322 594 |
12.02.2024 | 8647.43 | 8699.88 | 8601.45 | 8699.88 | 161 644 666 |
Biznesradar bez reklam? Sprawdź BR Plus