Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
79474.16-692.62(-0.86%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
