Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
79017.93+1123.75(+1.44%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.11.2024 | 78264.72 | 79181.15 | 77535.00 | 79017.93 | 1 192 240 324 |
| 20.11.2024 | 77956.85 | 78436.04 | 77325.42 | 77894.18 | 1 089 477 291 |
| 19.11.2024 | 79564.05 | 79607.03 | 75857.56 | 77230.81 | 1 848 250 612 |
| 18.11.2024 | 79441.59 | 79993.15 | 78571.48 | 79187.40 | 1 165 203 393 |
| 15.11.2024 | 80834.89 | 80834.89 | 79261.34 | 79330.68 | 1 463 944 514 |
| 14.11.2024 | 80464.23 | 80999.10 | 79501.89 | 80999.10 | 2 598 585 023 |
| 13.11.2024 | 81062.29 | 81128.07 | 80022.51 | 80361.67 | 1 402 754 655 |
| 12.11.2024 | 82079.18 | 82118.90 | 80973.60 | 81064.84 | 1 890 161 472 |
| 08.11.2024 | 82882.81 | 82882.81 | 81751.71 | 82250.20 | 1 553 656 754 |
| 07.11.2024 | 80956.60 | 82547.94 | 80956.60 | 82510.86 | 1 956 617 588 |
| 06.11.2024 | 80634.02 | 81641.72 | 80327.64 | 80505.51 | 1 227 142 642 |
| 05.11.2024 | 80928.19 | 80928.19 | 79781.54 | 80271.30 | 1 024 248 891 |
| 04.11.2024 | 80055.95 | 80890.38 | 79984.49 | 80861.73 | 1 234 323 653 |
| 31.10.2024 | 79595.61 | 79878.73 | 79254.70 | 79550.32 | 1 593 414 594 |
| 30.10.2024 | 81703.25 | 81703.25 | 79914.55 | 80179.23 | 1 184 696 550 |
| 29.10.2024 | 81172.89 | 81934.18 | 80787.92 | 81736.59 | 1 104 099 095 |
| 28.10.2024 | 81100.74 | 81340.97 | 80407.25 | 80763.12 | 739 812 708 |
| 25.10.2024 | 80747.89 | 80988.47 | 80275.06 | 80755.53 | 845 815 597 |
| 24.10.2024 | 81192.32 | 81785.89 | 80811.73 | 80854.92 | 968 103 464 |
| 23.10.2024 | 80900.18 | 81167.88 | 80264.95 | 81087.10 | 1 083 734 138 |
| 22.10.2024 | 82219.70 | 82219.70 | 80953.43 | 80953.43 | 1 297 245 951 |
| 21.10.2024 | 82556.01 | 83012.13 | 81802.80 | 82084.90 | 942 451 094 |
| 18.10.2024 | 82335.45 | 82947.02 | 82300.90 | 82650.04 | 756 793 413 |
| 17.10.2024 | 83842.26 | 83842.26 | 81796.32 | 81890.20 | 1 025 491 015 |
| 16.10.2024 | 83062.49 | 83943.14 | 82961.88 | 83759.19 | 2 059 515 548 |
| 15.10.2024 | 83546.66 | 83655.96 | 82793.20 | 83240.07 | 1 057 734 262 |
| 14.10.2024 | 83624.48 | 83624.48 | 83133.00 | 83271.28 | 924 914 131 |
| 11.10.2024 | 82757.21 | 83660.81 | 82757.21 | 83455.17 | 1 022 881 537 |
| 10.10.2024 | 83056.33 | 83303.41 | 82426.10 | 82632.78 | 1 205 185 107 |
| 09.10.2024 | 81765.12 | 83036.14 | 81602.00 | 82841.79 | 1 153 746 544 |
| 08.10.2024 | 81413.88 | 82214.14 | 80921.23 | 81767.17 | 1 316 517 827 |
| 07.10.2024 | 82494.28 | 82494.28 | 81330.53 | 81995.74 | 1 106 803 217 |
| 04.10.2024 | 81957.66 | 82255.52 | 81480.24 | 82010.86 | 953 465 490 |
| 03.10.2024 | 82647.68 | 82647.68 | 81614.62 | 81721.78 | 1 149 019 177 |
| 02.10.2024 | 82815.97 | 83543.72 | 82460.78 | 82834.33 | 856 845 385 |
| 01.10.2024 | 83613.10 | 83667.35 | 82356.42 | 82892.76 | 1 278 565 959 |
| 30.09.2024 | 84800.12 | 84920.65 | 83251.30 | 83274.20 | 1 387 405 960 |
| 27.09.2024 | 84515.16 | 85081.40 | 84066.84 | 84947.19 | 1 219 137 774 |
| 26.09.2024 | 84295.55 | 84883.42 | 84078.79 | 84399.52 | 2 058 915 452 |
| 25.09.2024 | 83253.75 | 83966.99 | 83116.30 | 83780.65 | 1 291 616 283 |
| 24.09.2024 | 82658.14 | 83752.46 | 82585.70 | 83324.58 | 1 537 094 029 |
| 23.09.2024 | 82066.75 | 82229.26 | 81026.91 | 81900.30 | 1 326 391 052 |
| 20.09.2024 | 83434.33 | 83434.33 | 81419.58 | 81759.71 | 3 780 575 237 |
| 19.09.2024 | 83289.21 | 83528.38 | 82837.41 | 83203.78 | 2 200 017 012 |
| 18.09.2024 | 83096.23 | 83224.79 | 82394.77 | 82705.16 | 1 244 807 448 |
| 17.09.2024 | 82056.11 | 83111.41 | 82014.80 | 82923.92 | 1 430 764 594 |
| 16.09.2024 | 82252.13 | 82389.95 | 81388.50 | 81710.75 | 1 169 249 680 |
| 13.09.2024 | 81439.24 | 82485.01 | 81266.41 | 82302.58 | 1 470 410 502 |
| 12.09.2024 | 81119.07 | 81492.12 | 80738.49 | 81074.20 | 1 234 210 263 |
| 11.09.2024 | 80932.91 | 81093.10 | 79873.94 | 79874.00 | 1 699 365 993 |
Biznesradar bez reklam? Sprawdź BR Plus
