Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
93117.48+159.05(+0.17%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 93050.32 | 93722.69 | 92987.22 | 93117.48 | 1 523 853 383 |
| 20.02.2025 | 93171.92 | 93537.12 | 92735.64 | 92958.43 | 2 007 738 168 |
| 19.02.2025 | 94877.82 | 95229.79 | 93046.25 | 93461.23 | 2 550 054 075 |
| 18.02.2025 | 92887.39 | 94730.58 | 92887.39 | 94650.54 | 2 289 479 280 |
| 17.02.2025 | 91677.17 | 92772.80 | 91471.76 | 92461.23 | 1 412 730 752 |
| 14.02.2025 | 92405.99 | 92546.63 | 91517.19 | 91788.05 | 1 786 631 430 |
| 13.02.2025 | 92473.05 | 93007.43 | 92017.83 | 92342.43 | 2 126 072 676 |
| 12.02.2025 | 91176.52 | 92165.26 | 90911.21 | 91778.14 | 2 381 184 030 |
| 11.02.2025 | 90039.68 | 91102.95 | 89813.84 | 90993.39 | 1 485 578 583 |
| 10.02.2025 | 89293.99 | 90081.26 | 89164.88 | 89895.48 | 1 448 849 432 |
| 07.02.2025 | 88553.97 | 89408.38 | 88439.40 | 89150.14 | 1 481 868 466 |
| 06.02.2025 | 86961.63 | 88376.12 | 86725.13 | 88376.12 | 1 640 240 328 |
| 05.02.2025 | 86746.32 | 87101.11 | 85719.38 | 86131.83 | 1 353 722 244 |
| 04.02.2025 | 86276.36 | 86803.79 | 86031.77 | 86793.21 | 1 066 653 246 |
| 03.02.2025 | 85669.86 | 86093.38 | 85440.94 | 85963.68 | 1 193 950 855 |
| 31.01.2025 | 87646.08 | 87646.08 | 87029.97 | 87367.57 | 1 700 235 910 |
| 30.01.2025 | 86533.09 | 87612.13 | 86533.09 | 87612.13 | 1 364 220 599 |
| 29.01.2025 | 86510.02 | 86653.20 | 86151.80 | 86203.19 | 1 341 034 606 |
| 28.01.2025 | 85644.18 | 86200.01 | 85617.89 | 86194.50 | 1 277 105 081 |
| 27.01.2025 | 84929.30 | 85548.18 | 84517.63 | 85548.18 | 1 185 231 638 |
| 24.01.2025 | 85419.23 | 86017.10 | 85419.23 | 85840.78 | 1 216 449 537 |
| 23.01.2025 | 85249.61 | 85425.47 | 84886.78 | 85248.16 | 1 183 831 497 |
| 22.01.2025 | 84574.61 | 85568.54 | 84524.50 | 85298.30 | 1 551 327 763 |
| 21.01.2025 | 84114.27 | 84425.62 | 83881.38 | 84425.62 | 1 027 750 460 |
| 20.01.2025 | 83971.46 | 84424.79 | 83676.70 | 84254.98 | 1 006 952 170 |
| 17.01.2025 | 82954.72 | 83801.69 | 82878.66 | 83676.42 | 1 369 547 536 |
| 16.01.2025 | 83255.62 | 83255.62 | 82492.57 | 82705.76 | 1 146 981 135 |
| 15.01.2025 | 81611.78 | 82883.69 | 81423.09 | 82883.69 | 1 297 213 563 |
| 14.01.2025 | 81133.60 | 81789.12 | 81079.14 | 81464.24 | 1 086 799 059 |
| 13.01.2025 | 81815.99 | 81868.31 | 80782.29 | 80971.81 | 1 120 009 344 |
| 10.01.2025 | 81930.85 | 82435.94 | 81674.34 | 82210.47 | 1 149 369 634 |
| 09.01.2025 | 81207.12 | 81857.12 | 81019.66 | 81857.12 | 1 113 703 151 |
| 08.01.2025 | 82111.53 | 82242.88 | 80929.66 | 81250.71 | 1 463 177 996 |
| 07.01.2025 | 82453.96 | 82833.08 | 82009.29 | 82190.40 | 1 502 635 342 |
| 03.01.2025 | 81209.08 | 81840.18 | 80905.03 | 81444.58 | 1 013 893 213 |
| 02.01.2025 | 80215.21 | 80936.61 | 80000.45 | 80936.61 | 1 128 925 020 |
| 30.12.2024 | 79684.39 | 80092.68 | 79389.41 | 79577.32 | 772 997 718 |
| 27.12.2024 | 79646.20 | 79883.41 | 79214.96 | 79842.52 | 689 566 445 |
| 23.12.2024 | 79978.20 | 80270.15 | 79499.65 | 79617.28 | 1 024 144 807 |
| 20.12.2024 | 79970.97 | 79970.97 | 78734.65 | 79474.16 | 2 586 246 561 |
| 19.12.2024 | 79417.36 | 80192.18 | 79303.98 | 80166.77 | 1 487 995 783 |
| 18.12.2024 | 79995.88 | 80512.74 | 79813.47 | 80225.59 | 1 457 753 200 |
| 17.12.2024 | 81677.77 | 81702.02 | 79703.22 | 79790.87 | 1 742 813 734 |
| 16.12.2024 | 81752.43 | 81944.14 | 81221.92 | 81663.62 | 1 249 248 777 |
| 13.12.2024 | 81764.88 | 82036.33 | 81448.91 | 81632.73 | 1 409 755 269 |
| 12.12.2024 | 82319.74 | 82476.87 | 81347.07 | 81725.18 | 1 700 224 715 |
| 11.12.2024 | 82709.38 | 82748.91 | 82209.38 | 82356.59 | 1 254 062 891 |
| 10.12.2024 | 82798.53 | 83085.16 | 82041.11 | 82934.71 | 1 398 375 380 |
| 09.12.2024 | 83249.96 | 83336.32 | 82598.85 | 82917.01 | 1 339 605 977 |
| 06.12.2024 | 82845.11 | 83361.73 | 82697.99 | 82860.19 | 1 226 851 303 |
Biznesradar bez reklam? Sprawdź BR Plus
