Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
84425.62+170.64(+0.20%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 81927.75 | 82951.27 | 81765.34 | 82785.95 | 1 394 304 175 |
| 04.12.2024 | 81171.06 | 82030.13 | 80956.00 | 81643.03 | 1 280 658 419 |
| 03.12.2024 | 81469.14 | 81469.14 | 80504.12 | 80875.49 | 1 462 089 213 |
| 02.12.2024 | 79718.33 | 81224.58 | 79627.15 | 81072.76 | 1 377 739 532 |
| 29.11.2024 | 78971.73 | 79533.02 | 78850.07 | 79369.82 | 1 529 271 962 |
| 28.11.2024 | 79451.77 | 79702.68 | 78775.37 | 79072.10 | 911 157 315 |
| 27.11.2024 | 79602.53 | 79699.23 | 78603.16 | 79130.50 | 1 066 263 959 |
| 26.11.2024 | 79359.66 | 80228.35 | 79177.86 | 79522.95 | 906 845 434 |
| 25.11.2024 | 80196.09 | 80232.92 | 79455.37 | 79634.43 | 1 922 037 412 |
| 22.11.2024 | 79301.01 | 79522.01 | 77942.95 | 79492.14 | 1 213 745 413 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
