Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
5182.06-30.65(-0.59%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
27.05.2024 | 5202.08 | 5232.98 | 5161.31 | 5182.06 | 17 637 998 |
24.05.2024 | 5266.60 | 5269.01 | 5196.43 | 5212.71 | 12 921 335 |
23.05.2024 | 5243.51 | 5258.68 | 5227.50 | 5253.55 | 15 962 555 |
22.05.2024 | 5264.78 | 5264.78 | 5216.60 | 5238.42 | 24 929 610 |
21.05.2024 | 5230.82 | 5245.93 | 5199.08 | 5245.93 | 18 896 090 |
20.05.2024 | 5215.16 | 5234.64 | 5191.06 | 5199.40 | 24 093 648 |
17.05.2024 | 5241.52 | 5246.63 | 5194.75 | 5194.91 | 15 962 878 |
16.05.2024 | 5197.21 | 5241.84 | 5168.90 | 5224.59 | 20 110 870 |
15.05.2024 | 5181.03 | 5209.55 | 5167.58 | 5200.15 | 15 596 596 |
14.05.2024 | 5203.59 | 5214.77 | 5151.29 | 5186.30 | 22 720 873 |
13.05.2024 | 5014.12 | 5196.03 | 5012.02 | 5196.03 | 23 608 240 |
10.05.2024 | 5064.41 | 5078.85 | 4995.12 | 4996.85 | 11 533 549 |
09.05.2024 | 5075.86 | 5098.42 | 5057.19 | 5070.72 | 16 279 192 |
08.05.2024 | 5064.27 | 5078.21 | 5026.55 | 5072.01 | 14 204 252 |
07.05.2024 | 5006.65 | 5046.01 | 5006.65 | 5032.99 | 37 295 062 |
06.05.2024 | 4994.07 | 5027.93 | 4977.92 | 5025.27 | 17 441 333 |
02.05.2024 | 4978.56 | 5001.31 | 4958.52 | 4970.73 | 8 431 389 |
30.04.2024 | 4996.15 | 5011.60 | 4957.89 | 4978.33 | 21 762 973 |
29.04.2024 | 4944.79 | 5021.70 | 4941.94 | 4984.88 | 17 610 242 |
26.04.2024 | 4977.95 | 4978.00 | 4930.31 | 4946.24 | 13 702 904 |
25.04.2024 | 4950.83 | 4983.20 | 4932.95 | 4945.85 | 30 023 237 |
24.04.2024 | 4972.95 | 4984.35 | 4938.97 | 4951.33 | 15 938 456 |
23.04.2024 | 4917.11 | 4963.64 | 4907.01 | 4963.64 | 11 645 305 |
22.04.2024 | 4869.47 | 4919.79 | 4869.47 | 4913.64 | 12 060 318 |
19.04.2024 | 4910.39 | 4918.25 | 4862.78 | 4870.43 | 8 781 642 |
18.04.2024 | 4917.53 | 4949.31 | 4891.66 | 4902.17 | 11 998 719 |
17.04.2024 | 4886.38 | 4919.89 | 4865.71 | 4916.47 | 23 785 947 |
16.04.2024 | 4965.92 | 4965.92 | 4861.48 | 4884.57 | 14 855 391 |
15.04.2024 | 5006.31 | 5020.05 | 4950.58 | 4993.01 | 17 328 764 |
12.04.2024 | 5063.87 | 5095.85 | 4986.65 | 4995.44 | 13 981 076 |
11.04.2024 | 5064.67 | 5082.54 | 5014.69 | 5019.66 | 15 415 264 |
10.04.2024 | 5024.90 | 5076.67 | 5019.15 | 5037.61 | 24 162 687 |
09.04.2024 | 5039.21 | 5046.79 | 4985.35 | 5005.81 | 30 985 547 |
08.04.2024 | 5040.49 | 5059.68 | 4999.39 | 5012.05 | 13 485 670 |
05.04.2024 | 4988.83 | 5029.01 | 4966.61 | 4989.17 | 30 637 321 |
04.04.2024 | 5015.77 | 5069.63 | 5012.91 | 5029.38 | 38 708 194 |
03.04.2024 | 4944.17 | 4986.05 | 4900.29 | 4979.85 | 28 915 401 |
02.04.2024 | 4860.77 | 4981.66 | 4860.77 | 4935.83 | 25 616 044 |
28.03.2024 | 4812.76 | 4851.28 | 4803.08 | 4835.69 | 17 977 221 |
27.03.2024 | 4791.14 | 4805.02 | 4766.74 | 4775.15 | 12 857 330 |
26.03.2024 | 4819.63 | 4823.04 | 4766.79 | 4783.15 | 14 045 884 |
25.03.2024 | 4775.63 | 4816.38 | 4746.45 | 4799.53 | 17 620 407 |
22.03.2024 | 4825.51 | 4827.26 | 4754.91 | 4765.20 | 18 201 598 |
21.03.2024 | 4741.00 | 4827.19 | 4740.66 | 4816.50 | 24 356 552 |
20.03.2024 | 4687.88 | 4706.65 | 4662.16 | 4699.90 | 14 089 158 |
19.03.2024 | 4694.67 | 4702.79 | 4617.91 | 4676.76 | 17 115 608 |
18.03.2024 | 4761.78 | 4771.94 | 4679.76 | 4701.11 | 16 050 767 |
15.03.2024 | 4794.36 | 4802.59 | 4639.26 | 4764.47 | 82 368 391 |
14.03.2024 | 4779.96 | 4815.69 | 4746.35 | 4795.61 | 21 746 156 |
13.03.2024 | 4771.83 | 4794.28 | 4748.19 | 4778.51 | 20 221 388 |
Biznesradar bez reklam? Sprawdź BR Plus