Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
84690.74+2341.07(+2.84%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
14.08.2024 | 82542.08 | 82708.49 | 82024.49 | 82349.67 | 1 187 500 083 |
13.08.2024 | 82401.49 | 82598.05 | 81677.68 | 81982.09 | 1 142 259 626 |
12.08.2024 | 80120.43 | 82036.68 | 80120.43 | 82027.10 | 901 152 775 |
09.08.2024 | 80251.70 | 80645.51 | 79371.11 | 79603.18 | 982 875 876 |
08.08.2024 | 78738.00 | 79744.64 | 77568.54 | 79736.49 | 1 331 200 469 |
07.08.2024 | 78925.43 | 79282.53 | 78449.32 | 78971.56 | 1 095 720 793 |
06.08.2024 | 79813.54 | 80093.85 | 77668.48 | 78266.44 | 1 390 935 653 |
05.08.2024 | 78503.17 | 79210.71 | 77412.12 | 78915.84 | 2 011 047 281 |
02.08.2024 | 82071.35 | 82212.45 | 81347.53 | 81648.83 | 1 229 680 291 |
01.08.2024 | 84416.20 | 84472.37 | 82920.89 | 82920.89 | 900 083 685 |
31.07.2024 | 83852.39 | 84502.69 | 83725.92 | 84345.70 | 1 345 154 504 |
30.07.2024 | 84274.60 | 84527.38 | 83212.14 | 83212.14 | 927 946 475 |
29.07.2024 | 84359.41 | 84637.14 | 83583.56 | 84110.95 | 795 319 733 |
26.07.2024 | 84034.40 | 84359.79 | 83453.32 | 83712.63 | 920 709 515 |
25.07.2024 | 83518.55 | 83960.56 | 82831.00 | 83934.36 | 1 566 483 848 |
24.07.2024 | 84479.00 | 85093.26 | 84253.21 | 84486.13 | 891 628 584 |
23.07.2024 | 86127.55 | 86127.55 | 84610.55 | 84908.55 | 972 840 736 |
22.07.2024 | 86052.15 | 86486.67 | 85767.56 | 86091.21 | 865 511 321 |
19.07.2024 | 86002.78 | 86187.53 | 85228.11 | 85852.44 | 962 032 005 |
18.07.2024 | 85409.40 | 86586.98 | 84853.71 | 86413.16 | 1 269 823 518 |
17.07.2024 | 85874.36 | 86575.86 | 84253.56 | 85141.13 | 1 344 629 945 |
16.07.2024 | 88265.47 | 88268.64 | 85958.65 | 85965.15 | 1 445 046 125 |
15.07.2024 | 88709.77 | 88709.77 | 88046.58 | 88603.27 | 1 004 863 785 |
12.07.2024 | 88093.81 | 88920.67 | 87857.87 | 88693.82 | 965 175 569 |
11.07.2024 | 87769.04 | 88226.08 | 87468.98 | 88154.63 | 915 191 294 |
10.07.2024 | 88269.17 | 88269.17 | 87334.23 | 87487.20 | 1 061 252 517 |
09.07.2024 | 88028.64 | 88197.61 | 87689.24 | 88178.96 | 1 007 237 829 |
08.07.2024 | 87483.41 | 88117.23 | 87350.47 | 87986.09 | 741 543 475 |
05.07.2024 | 88269.06 | 88468.08 | 87141.54 | 87297.02 | 739 958 122 |
04.07.2024 | 88368.85 | 88368.85 | 87682.68 | 88172.42 | 634 557 843 |
03.07.2024 | 87932.98 | 88508.77 | 87598.39 | 87927.07 | 1 005 014 304 |
02.07.2024 | 88272.55 | 88326.09 | 87319.76 | 87485.28 | 1 019 965 224 |
01.07.2024 | 88902.23 | 89084.78 | 88281.72 | 88385.70 | 1 082 318 054 |
28.06.2024 | 88322.96 | 88878.49 | 88322.96 | 88613.67 | 1 261 416 113 |
27.06.2024 | 88055.75 | 88586.91 | 87822.32 | 88135.13 | 1 119 634 841 |
26.06.2024 | 88425.30 | 88730.27 | 87812.73 | 87849.35 | 1 369 566 225 |
25.06.2024 | 87838.54 | 88492.83 | 87610.90 | 87972.83 | 1 250 545 231 |
24.06.2024 | 86590.69 | 88052.77 | 86363.60 | 87868.24 | 1 097 987 871 |
21.06.2024 | 86573.89 | 86912.16 | 86153.51 | 86415.61 | 2 571 114 754 |
20.06.2024 | 86597.13 | 87110.62 | 86062.64 | 86549.62 | 1 070 069 360 |
19.06.2024 | 85501.99 | 86502.97 | 85333.78 | 86385.81 | 982 409 595 |
18.06.2024 | 85707.37 | 86195.86 | 85201.98 | 85249.08 | 1 260 531 199 |
17.06.2024 | 84011.66 | 85315.03 | 83945.76 | 85276.34 | 1 192 841 809 |
14.06.2024 | 83948.05 | 83970.57 | 83011.62 | 83875.74 | 1 319 393 240 |
13.06.2024 | 84962.96 | 84984.57 | 83631.48 | 83701.17 | 1 107 719 230 |
12.06.2024 | 84319.26 | 85265.51 | 84118.28 | 85072.15 | 1 325 349 292 |
11.06.2024 | 85079.77 | 85079.77 | 83871.99 | 83878.09 | 1 006 724 198 |
10.06.2024 | 84601.48 | 84845.86 | 84123.09 | 84845.86 | 836 954 621 |
07.06.2024 | 85906.10 | 85906.10 | 84541.27 | 84902.67 | 1 063 327 748 |
06.06.2024 | 85799.45 | 85932.82 | 85065.09 | 85782.83 | 972 563 864 |
Biznesradar bez reklam? Sprawdź BR Plus