Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne WIG
100405.84+465.42(+0.47%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
20.06.2025 | 99929.18 | 100484.72 | 99836.19 | 100405.84 | 3 746 320 613 |
18.06.2025 | 99927.71 | 100394.30 | 99330.36 | 99940.42 | 1 566 649 831 |
17.06.2025 | 99286.91 | 100191.54 | 98558.20 | 100082.01 | 2 354 676 796 |
16.06.2025 | 100165.21 | 100454.13 | 99414.21 | 99583.40 | 1 681 598 308 |
13.06.2025 | 99642.74 | 100181.77 | 99068.67 | 99364.86 | 1 949 379 829 |
12.06.2025 | 101036.33 | 102200.17 | 100006.37 | 100894.69 | 2 210 350 557 |
11.06.2025 | 101816.70 | 101972.42 | 100845.53 | 101699.25 | 1 905 100 932 |
10.06.2025 | 100539.11 | 102669.03 | 100469.56 | 102091.25 | 2 707 039 452 |
09.06.2025 | 99702.87 | 100441.24 | 99159.91 | 100344.89 | 1 768 151 041 |
06.06.2025 | 99411.61 | 99411.61 | 97890.32 | 99287.48 | 3 089 023 427 |
05.06.2025 | 101082.89 | 101684.10 | 99913.92 | 100227.96 | 2 162 828 067 |
04.06.2025 | 100539.66 | 101397.97 | 100353.06 | 101380.52 | 2 268 465 554 |
03.06.2025 | 101345.54 | 101345.54 | 99021.82 | 99970.96 | 2 004 270 381 |
02.06.2025 | 99147.13 | 100974.13 | 98859.81 | 100908.59 | 2 930 735 371 |
30.05.2025 | 101430.64 | 101505.93 | 100478.06 | 101476.07 | 6 850 428 946 |
29.05.2025 | 104467.57 | 104467.57 | 101816.39 | 101954.88 | 2 511 581 436 |
28.05.2025 | 103127.77 | 104051.97 | 103077.94 | 103870.29 | 2 305 269 393 |
27.05.2025 | 102382.73 | 103079.00 | 101931.72 | 102966.25 | 1 654 153 036 |
26.05.2025 | 100923.79 | 102389.17 | 100923.79 | 102261.41 | 1 296 212 508 |
23.05.2025 | 101044.69 | 101452.43 | 98051.37 | 99925.61 | 1 944 960 592 |
22.05.2025 | 101277.72 | 101460.03 | 100500.99 | 100768.42 | 1 806 431 471 |
21.05.2025 | 102376.72 | 102376.72 | 101146.25 | 101569.03 | 1 702 021 229 |
20.05.2025 | 102893.14 | 103178.54 | 102328.74 | 102543.24 | 1 799 752 346 |
19.05.2025 | 101861.01 | 102390.17 | 100658.63 | 102362.07 | 2 006 171 718 |
16.05.2025 | 104266.59 | 104333.47 | 102628.97 | 103150.46 | 2 004 847 472 |
15.05.2025 | 103541.98 | 103595.33 | 102571.41 | 103232.88 | 1 567 547 800 |
14.05.2025 | 104457.02 | 104887.71 | 103354.36 | 103815.38 | 2 171 313 972 |
13.05.2025 | 103632.94 | 104280.78 | 103162.18 | 104280.78 | 2 136 030 974 |
12.05.2025 | 104172.06 | 105302.83 | 103075.50 | 103526.84 | 1 973 811 315 |
09.05.2025 | 101392.98 | 103367.94 | 101309.04 | 103247.39 | 2 241 208 637 |
08.05.2025 | 100609.60 | 101644.48 | 100325.98 | 101010.19 | 1 975 670 404 |
07.05.2025 | 99242.05 | 100550.90 | 99242.05 | 100382.72 | 1 908 347 483 |
06.05.2025 | 100207.67 | 100207.67 | 97940.90 | 99195.99 | 1 774 462 795 |
05.05.2025 | 100627.03 | 100653.64 | 99791.54 | 100437.08 | 1 187 509 440 |
02.05.2025 | 99786.07 | 101199.94 | 99639.46 | 101199.94 | 2 073 084 860 |
30.04.2025 | 101027.67 | 101111.56 | 98337.69 | 98722.91 | 2 659 375 769 |
29.04.2025 | 100833.05 | 101485.21 | 100370.15 | 100815.90 | 1 756 958 845 |
28.04.2025 | 100475.48 | 101051.68 | 100165.05 | 100492.85 | 1 822 885 237 |
25.04.2025 | 99999.99 | 100704.46 | 99945.70 | 100156.88 | 1 737 374 928 |
24.04.2025 | 98952.40 | 99999.99 | 98445.25 | 99999.99 | 2 073 917 496 |
23.04.2025 | 98205.15 | 99675.82 | 97982.40 | 99675.82 | 2 483 437 442 |
22.04.2025 | 95802.86 | 97124.61 | 95667.33 | 97124.61 | 2 153 158 676 |
17.04.2025 | 94473.55 | 95819.12 | 94473.55 | 95165.01 | 1 492 569 765 |
16.04.2025 | 93510.03 | 94816.77 | 93258.65 | 94136.70 | 1 772 036 199 |
15.04.2025 | 93916.86 | 95335.62 | 93252.39 | 94140.80 | 2 134 885 438 |
14.04.2025 | 92893.81 | 93759.46 | 92610.24 | 93759.46 | 1 449 340 838 |
11.04.2025 | 91829.58 | 92713.92 | 90873.50 | 91120.04 | 1 995 274 597 |
10.04.2025 | 91439.28 | 93403.20 | 90654.75 | 91690.85 | 2 561 785 790 |
09.04.2025 | 88260.10 | 89908.92 | 87263.51 | 87988.57 | 2 015 282 238 |
08.04.2025 | 89504.68 | 90661.89 | 88115.34 | 90412.02 | 2 345 859 785 |
Biznesradar bez reklam? Sprawdź BR Plus