Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
24130.70-18.54(-0.08%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
19.04.2024 | 24171.75 | 24171.75 | 24007.62 | 24130.70 | 36 237 597 |
18.04.2024 | 24180.73 | 24232.64 | 24098.70 | 24149.24 | 30 015 663 |
17.04.2024 | 24080.48 | 24147.64 | 24028.22 | 24125.78 | 49 699 690 |
16.04.2024 | 24295.44 | 24295.44 | 23979.95 | 24066.03 | 57 036 552 |
15.04.2024 | 24302.62 | 24399.55 | 24302.62 | 24375.55 | 32 687 172 |
12.04.2024 | 24391.19 | 24490.19 | 24298.49 | 24298.49 | 31 397 297 |
11.04.2024 | 24445.72 | 24557.51 | 24356.99 | 24368.64 | 29 618 403 |
10.04.2024 | 24307.25 | 24475.77 | 24278.25 | 24425.42 | 32 062 735 |
09.04.2024 | 24310.41 | 24392.20 | 24229.91 | 24257.04 | 48 542 111 |
08.04.2024 | 24284.68 | 24364.67 | 24150.93 | 24267.86 | 47 757 374 |
05.04.2024 | 24252.38 | 24292.39 | 24128.18 | 24174.20 | 42 839 432 |
04.04.2024 | 24245.32 | 24352.13 | 24202.98 | 24300.15 | 62 335 467 |
03.04.2024 | 24290.74 | 24302.31 | 24153.34 | 24254.27 | 52 787 102 |
02.04.2024 | 24295.82 | 24395.28 | 24150.47 | 24261.95 | 51 103 646 |
28.03.2024 | 24192.91 | 24306.35 | 24182.57 | 24256.95 | 32 589 716 |
27.03.2024 | 24075.79 | 24144.80 | 24016.17 | 24087.99 | 36 246 919 |
26.03.2024 | 23995.57 | 24059.28 | 23913.46 | 24019.21 | 41 381 801 |
25.03.2024 | 24017.21 | 24070.67 | 23875.21 | 23886.33 | 33 749 424 |
22.03.2024 | 24010.48 | 24071.10 | 23972.94 | 24013.08 | 38 935 541 |
21.03.2024 | 23771.27 | 23987.39 | 23771.27 | 23958.26 | 45 739 865 |
20.03.2024 | 23704.67 | 23797.92 | 23601.47 | 23750.28 | 45 405 562 |
19.03.2024 | 23681.43 | 23695.15 | 23527.99 | 23654.95 | 41 012 109 |
18.03.2024 | 23807.18 | 23807.18 | 23509.02 | 23605.86 | 37 905 080 |
15.03.2024 | 24158.88 | 24158.88 | 23557.46 | 23825.08 | 73 522 358 |
14.03.2024 | 24104.78 | 24181.49 | 24033.89 | 24119.60 | 81 852 862 |
13.03.2024 | 24003.73 | 24085.49 | 23943.16 | 24052.58 | 48 442 503 |
12.03.2024 | 23740.85 | 23905.37 | 23720.33 | 23905.37 | 44 025 334 |
11.03.2024 | 23777.85 | 23808.91 | 23667.54 | 23710.74 | 35 635 954 |
08.03.2024 | 23924.27 | 23928.68 | 23718.43 | 23783.80 | 34 305 502 |
07.03.2024 | 23947.57 | 23967.08 | 23702.88 | 23846.36 | 34 306 892 |
06.03.2024 | 23776.80 | 23968.28 | 23776.80 | 23918.50 | 45 275 637 |
05.03.2024 | 23879.51 | 23900.97 | 23768.32 | 23802.37 | 35 355 590 |
04.03.2024 | 24031.47 | 24070.04 | 23806.70 | 23886.97 | 40 604 116 |
01.03.2024 | 23882.21 | 23961.28 | 23801.34 | 23961.28 | 44 627 724 |
29.02.2024 | 23761.76 | 23918.07 | 23757.25 | 23868.33 | 44 988 685 |
28.02.2024 | 23980.60 | 24025.47 | 23692.79 | 23692.79 | 41 666 186 |
27.02.2024 | 24076.37 | 24114.24 | 23970.49 | 23996.30 | 38 010 394 |
26.02.2024 | 24064.14 | 24161.05 | 24009.95 | 24057.08 | 43 832 179 |
23.02.2024 | 23878.84 | 24008.08 | 23807.08 | 23988.73 | 72 245 932 |
22.02.2024 | 23496.30 | 23796.77 | 23496.30 | 23796.77 | 44 436 494 |
21.02.2024 | 23607.66 | 23684.56 | 23494.86 | 23503.07 | 38 342 603 |
20.02.2024 | 23585.61 | 23653.48 | 23472.63 | 23626.87 | 46 214 628 |
19.02.2024 | 23376.16 | 23565.38 | 23360.80 | 23565.38 | 31 807 008 |
16.02.2024 | 23192.95 | 23350.91 | 23165.93 | 23318.29 | 28 317 175 |
15.02.2024 | 23182.37 | 23251.62 | 23032.55 | 23081.32 | 32 799 069 |
14.02.2024 | 23153.27 | 23210.04 | 23113.22 | 23158.72 | 39 921 454 |
13.02.2024 | 23317.67 | 23332.21 | 23026.59 | 23123.27 | 35 115 656 |
12.02.2024 | 23353.55 | 23361.65 | 23265.80 | 23309.01 | 33 307 613 |
09.02.2024 | 23370.94 | 23370.94 | 23266.64 | 23336.03 | 22 986 851 |
08.02.2024 | 23332.25 | 23388.23 | 23299.55 | 23301.46 | 38 254 589 |
Biznesradar bez reklam? Sprawdź BR Plus