Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
1794.27-2.24(-0.12%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
17.05.2024 | 1807.83 | 1807.83 | 1794.27 | 1794.27 | 1 579 325 |
16.05.2024 | 1814.09 | 1819.71 | 1796.51 | 1796.51 | 1 107 508 |
15.05.2024 | 1794.14 | 1813.19 | 1794.14 | 1813.19 | 1 048 016 |
14.05.2024 | 1804.44 | 1804.44 | 1791.02 | 1791.02 | 1 177 349 |
13.05.2024 | 1804.21 | 1806.04 | 1804.21 | 1804.61 | 895 014 |
10.05.2024 | 1793.80 | 1800.56 | 1793.80 | 1800.56 | 1 746 761 |
09.05.2024 | 1770.30 | 1782.47 | 1770.30 | 1782.47 | 1 186 483 |
08.05.2024 | 1768.15 | 1770.78 | 1768.15 | 1770.78 | 788 412 |
07.05.2024 | 1771.10 | 1773.47 | 1763.02 | 1773.47 | 672 108 |
06.05.2024 | 1759.46 | 1759.46 | 1759.26 | 1759.34 | 498 689 |
02.05.2024 | 1761.33 | 1764.41 | 1761.33 | 1764.26 | 1 015 299 |
30.04.2024 | 1765.56 | 1765.56 | 1752.83 | 1752.83 | 906 242 |
29.04.2024 | 1748.01 | 1756.29 | 1748.01 | 1756.29 | 237 774 |
26.04.2024 | 1739.82 | 1739.82 | 1734.83 | 1738.14 | 533 535 |
25.04.2024 | 1733.82 | 1737.50 | 1733.82 | 1734.07 | 453 739 |
24.04.2024 | 1739.03 | 1745.17 | 1739.03 | 1745.17 | 1 193 746 |
23.04.2024 | 1753.42 | 1753.42 | 1740.70 | 1741.37 | 490 396 |
22.04.2024 | 1758.77 | 1758.77 | 1742.53 | 1742.53 | 719 388 |
19.04.2024 | 1738.59 | 1776.92 | 1732.42 | 1776.92 | 1 017 798 |
18.04.2024 | 1777.16 | 1777.16 | 1768.45 | 1776.91 | 816 381 |
17.04.2024 | 1769.43 | 1770.15 | 1767.89 | 1767.89 | 894 833 |
16.04.2024 | 1744.20 | 1748.53 | 1744.20 | 1744.89 | 951 225 |
15.04.2024 | 1752.20 | 1761.46 | 1743.05 | 1743.05 | 800 288 |
12.04.2024 | 1757.75 | 1757.75 | 1734.72 | 1742.10 | 1 184 499 |
11.04.2024 | 1740.93 | 1744.22 | 1740.93 | 1743.82 | 1 739 603 |
10.04.2024 | 1757.17 | 1757.17 | 1743.01 | 1743.01 | 660 490 |
09.04.2024 | 1752.41 | 1752.41 | 1750.79 | 1750.79 | 507 645 |
08.04.2024 | 1756.63 | 1756.63 | 1746.75 | 1746.75 | 479 538 |
05.04.2024 | 1752.17 | 1752.17 | 1742.08 | 1742.08 | 8 349 517 |
04.04.2024 | 1748.93 | 1750.12 | 1748.93 | 1750.12 | 2 814 289 |
03.04.2024 | 1744.40 | 1748.93 | 1739.56 | 1748.93 | 5 033 595 |
02.04.2024 | 1750.48 | 1750.48 | 1738.79 | 1740.38 | 3 838 227 |
28.03.2024 | 1759.30 | 1761.58 | 1745.64 | 1761.58 | 400 024 |
27.03.2024 | 1745.63 | 1748.48 | 1743.70 | 1743.70 | 295 644 |
26.03.2024 | 1738.88 | 1740.10 | 1738.88 | 1740.10 | 369 661 |
25.03.2024 | 1761.66 | 1761.66 | 1749.92 | 1749.92 | 470 723 |
22.03.2024 | 1745.71 | 1761.64 | 1745.71 | 1746.55 | 2 261 325 |
21.03.2024 | 1759.78 | 1759.78 | 1754.06 | 1759.24 | 430 477 |
20.03.2024 | 1790.57 | 1790.57 | 1780.61 | 1780.61 | 249 364 |
19.03.2024 | 1784.17 | 1784.24 | 1781.62 | 1784.24 | 237 032 |
18.03.2024 | 1779.39 | 1790.71 | 1779.39 | 1785.48 | 412 593 |
15.03.2024 | 1769.74 | 1776.59 | 1769.74 | 1772.38 | 1 706 692 |
14.03.2024 | 1758.38 | 1762.79 | 1756.94 | 1762.79 | 1 052 799 |
13.03.2024 | 1736.95 | 1749.02 | 1736.95 | 1745.18 | 834 212 |
12.03.2024 | 1738.34 | 1738.34 | 1726.41 | 1726.72 | 389 632 |
11.03.2024 | 1735.35 | 1737.06 | 1730.96 | 1730.96 | 597 553 |
08.03.2024 | 1742.24 | 1742.24 | 1739.76 | 1739.76 | 849 942 |
07.03.2024 | 1739.73 | 1745.94 | 1739.73 | 1745.94 | 475 870 |
06.03.2024 | 1746.31 | 1748.65 | 1744.35 | 1748.65 | 608 543 |
05.03.2024 | 1722.52 | 1737.58 | 1722.52 | 1737.58 | 682 016 |
Biznesradar bez reklam? Sprawdź BR Plus