Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
99287.48-940.48(-0.94%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 85905.18 | 89077.41 | 83010.71 | 87727.11 | 3 231 632 754 |
| 04.04.2025 | 93826.94 | 93944.43 | 88833.46 | 89040.00 | 3 513 147 734 |
| 03.04.2025 | 96280.43 | 96831.40 | 94464.62 | 94482.05 | 2 265 521 424 |
| 02.04.2025 | 97548.74 | 98005.64 | 96937.58 | 97963.95 | 1 559 792 311 |
| 01.04.2025 | 96533.67 | 97807.16 | 96533.67 | 97511.08 | 1 705 331 095 |
| 31.03.2025 | 96887.70 | 96978.89 | 95307.31 | 95953.33 | 2 175 053 858 |
| 28.03.2025 | 98192.84 | 98604.94 | 97671.61 | 97819.39 | 1 681 175 365 |
| 27.03.2025 | 98133.92 | 99045.01 | 97532.65 | 98745.21 | 1 795 668 184 |
| 26.03.2025 | 99439.17 | 99657.53 | 98148.48 | 98547.63 | 1 962 300 329 |
Biznesradar bez reklam? Sprawdź BR Plus
