Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
84692.39+122.74(+0.15%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
30.04.2024 | 85468.44 | 85468.44 | 84387.63 | 84569.65 | 1 364 074 910 |
29.04.2024 | 84756.53 | 85390.28 | 84002.12 | 85375.30 | 1 185 667 221 |
26.04.2024 | 84269.07 | 84648.18 | 84040.25 | 84443.72 | 1 293 443 042 |
25.04.2024 | 84317.34 | 84374.31 | 83127.18 | 83535.02 | 1 268 416 995 |
24.04.2024 | 85236.38 | 85282.50 | 84135.57 | 84201.22 | 1 426 186 358 |
23.04.2024 | 84854.93 | 85405.56 | 84343.42 | 84839.47 | 1 657 303 249 |
22.04.2024 | 83604.34 | 84537.08 | 83507.45 | 84463.90 | 1 507 422 662 |
19.04.2024 | 82679.57 | 83255.79 | 82497.74 | 83206.02 | 1 425 569 465 |
18.04.2024 | 82918.55 | 83217.39 | 81977.68 | 83189.46 | 1 493 090 475 |
17.04.2024 | 81586.98 | 82755.30 | 81510.52 | 82393.93 | 1 787 227 642 |
16.04.2024 | 82343.50 | 82518.50 | 81037.09 | 81281.34 | 1 721 015 076 |
15.04.2024 | 83486.80 | 83785.68 | 83023.17 | 83173.12 | 1 129 469 382 |
12.04.2024 | 84178.38 | 84487.68 | 82862.81 | 82864.67 | 1 286 559 535 |
11.04.2024 | 84510.35 | 84657.56 | 83492.27 | 83492.28 | 1 413 298 622 |
10.04.2024 | 84402.05 | 84773.93 | 83751.17 | 84406.40 | 1 707 982 408 |
09.04.2024 | 84899.66 | 85274.91 | 83523.14 | 83705.16 | 1 865 795 610 |
08.04.2024 | 83917.58 | 84795.09 | 83866.30 | 84664.91 | 1 371 067 339 |
05.04.2024 | 83116.51 | 83642.11 | 82917.56 | 83642.11 | 1 534 716 432 |
04.04.2024 | 83226.80 | 83929.78 | 82879.14 | 83866.96 | 1 523 046 245 |
03.04.2024 | 83065.92 | 83428.23 | 82418.14 | 82863.21 | 1 434 554 632 |
02.04.2024 | 83160.52 | 83958.85 | 82633.86 | 82895.60 | 1 879 551 262 |
28.03.2024 | 81691.81 | 82823.03 | 81691.81 | 82745.58 | 1 567 142 248 |
27.03.2024 | 81321.64 | 81613.03 | 81137.20 | 81560.33 | 1 145 095 872 |
26.03.2024 | 80339.08 | 81444.73 | 79854.19 | 81286.31 | 1 392 451 239 |
25.03.2024 | 80833.15 | 81070.17 | 80049.66 | 80081.15 | 1 168 830 745 |
22.03.2024 | 81375.81 | 82001.11 | 80922.68 | 80992.64 | 1 633 104 095 |
21.03.2024 | 80831.57 | 81814.93 | 80673.19 | 81814.93 | 1 509 146 872 |
20.03.2024 | 79763.68 | 79967.33 | 79026.95 | 79709.28 | 1 115 177 964 |
19.03.2024 | 79908.84 | 80200.87 | 78497.89 | 79698.76 | 1 463 125 305 |
18.03.2024 | 80504.27 | 80663.51 | 79482.50 | 79997.20 | 2 184 699 720 |
15.03.2024 | 81798.61 | 82009.69 | 78934.00 | 80199.35 | 6 015 477 019 |
14.03.2024 | 81838.50 | 82234.72 | 81478.69 | 81787.89 | 1 675 104 297 |
13.03.2024 | 81948.50 | 82365.84 | 81410.36 | 81647.32 | 1 491 216 307 |
12.03.2024 | 80604.85 | 82005.74 | 80284.17 | 81916.43 | 1 662 653 726 |
11.03.2024 | 79894.99 | 80359.43 | 79662.62 | 80359.43 | 1 034 499 750 |
08.03.2024 | 80149.45 | 80274.54 | 79100.74 | 80199.54 | 1 338 124 963 |
07.03.2024 | 80224.68 | 80224.68 | 79317.59 | 79879.20 | 1 351 180 135 |
06.03.2024 | 80673.65 | 81075.32 | 80421.52 | 80742.03 | 989 732 892 |
05.03.2024 | 80867.18 | 81103.57 | 80358.94 | 80537.55 | 1 098 414 956 |
04.03.2024 | 82617.37 | 82715.41 | 81210.44 | 81264.27 | 1 140 444 661 |
01.03.2024 | 82468.19 | 82575.26 | 81549.10 | 82172.36 | 1 150 201 057 |
29.02.2024 | 82073.92 | 82655.31 | 81747.21 | 81944.56 | 2 414 924 250 |
28.02.2024 | 82998.99 | 82998.99 | 81536.35 | 81661.42 | 1 198 598 998 |
27.02.2024 | 83134.84 | 83797.23 | 82767.69 | 83007.32 | 1 195 124 109 |
26.02.2024 | 83335.33 | 83471.72 | 83005.35 | 83116.29 | 1 222 921 088 |
23.02.2024 | 82713.27 | 83704.53 | 82543.52 | 83265.56 | 1 702 911 947 |
22.02.2024 | 82349.95 | 82631.66 | 81988.65 | 82464.52 | 1 698 955 072 |
21.02.2024 | 81914.98 | 82268.96 | 81363.65 | 81412.34 | 1 274 426 172 |
20.02.2024 | 80749.59 | 81944.21 | 80665.65 | 81780.51 | 1 387 961 066 |
19.02.2024 | 80122.34 | 80915.96 | 80122.34 | 80827.33 | 863 376 501 |
Biznesradar bez reklam? Sprawdź BR Plus