Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
7855.06+32.24(+0.41%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 7840.58 | 7909.82 | 7818.01 | 7855.06 | 45 054 140 |
| 20.02.2025 | 7796.95 | 7841.58 | 7758.96 | 7822.82 | 55 765 376 |
| 19.02.2025 | 8043.74 | 8133.12 | 7813.40 | 7813.40 | 114 052 717 |
| 18.02.2025 | 7904.11 | 8021.24 | 7903.16 | 7983.22 | 75 926 463 |
| 17.02.2025 | 7828.03 | 7924.73 | 7808.65 | 7846.43 | 74 394 295 |
| 14.02.2025 | 7816.86 | 7872.82 | 7748.70 | 7833.89 | 74 818 252 |
| 13.02.2025 | 7726.15 | 7830.74 | 7712.60 | 7788.37 | 94 601 071 |
| 12.02.2025 | 7572.44 | 7740.46 | 7572.44 | 7651.65 | 98 422 371 |
| 11.02.2025 | 7662.75 | 7709.34 | 7636.64 | 7672.37 | 48 611 055 |
| 10.02.2025 | 7580.36 | 7657.24 | 7491.39 | 7652.11 | 77 364 545 |
| 07.02.2025 | 7378.30 | 7591.99 | 7360.39 | 7542.88 | 102 260 422 |
| 06.02.2025 | 7068.88 | 7299.64 | 7068.25 | 7299.20 | 109 798 443 |
| 05.02.2025 | 7165.62 | 7165.62 | 7013.05 | 7041.50 | 32 492 497 |
| 04.02.2025 | 7064.09 | 7131.75 | 7041.70 | 7127.50 | 22 289 768 |
| 03.02.2025 | 6991.00 | 7066.22 | 6991.00 | 7062.47 | 26 150 073 |
| 31.01.2025 | 7195.50 | 7195.50 | 7062.63 | 7096.23 | 30 908 248 |
| 30.01.2025 | 7176.88 | 7243.19 | 7126.94 | 7168.90 | 26 712 865 |
| 29.01.2025 | 7188.50 | 7226.81 | 7144.18 | 7158.07 | 20 114 439 |
| 28.01.2025 | 7265.34 | 7299.70 | 7155.60 | 7162.27 | 32 363 251 |
| 27.01.2025 | 7192.19 | 7240.88 | 7080.31 | 7219.91 | 44 975 906 |
| 24.01.2025 | 7120.86 | 7304.60 | 7120.86 | 7257.50 | 72 753 909 |
| 23.01.2025 | 7032.64 | 7165.21 | 7003.07 | 7115.62 | 34 888 049 |
| 22.01.2025 | 6950.56 | 7064.25 | 6928.21 | 7016.23 | 35 624 680 |
| 21.01.2025 | 7004.49 | 7019.89 | 6919.39 | 6930.49 | 23 993 744 |
| 20.01.2025 | 6870.49 | 7023.41 | 6866.54 | 7018.48 | 35 144 981 |
| 17.01.2025 | 6851.83 | 6954.54 | 6851.83 | 6879.58 | 26 234 106 |
| 16.01.2025 | 6812.99 | 6812.99 | 6751.44 | 6798.88 | 24 818 239 |
| 15.01.2025 | 6832.37 | 6859.58 | 6784.09 | 6794.27 | 20 665 136 |
| 14.01.2025 | 6843.46 | 6889.26 | 6775.31 | 6788.63 | 35 735 594 |
| 13.01.2025 | 6839.26 | 6839.82 | 6731.96 | 6832.54 | 24 060 673 |
| 10.01.2025 | 6846.90 | 6847.57 | 6788.98 | 6832.39 | 28 483 482 |
| 09.01.2025 | 6869.92 | 6889.74 | 6810.39 | 6837.85 | 21 413 701 |
| 08.01.2025 | 6938.97 | 6942.10 | 6814.69 | 6874.48 | 26 091 339 |
| 07.01.2025 | 7009.96 | 7012.25 | 6904.66 | 6925.75 | 33 367 042 |
| 03.01.2025 | 6974.49 | 6982.81 | 6908.67 | 6933.67 | 21 894 512 |
| 02.01.2025 | 6888.00 | 6968.23 | 6847.37 | 6944.52 | 21 026 835 |
| 30.12.2024 | 6784.23 | 6841.20 | 6762.70 | 6786.32 | 18 842 495 |
| 27.12.2024 | 6808.52 | 6839.74 | 6739.42 | 6777.40 | 17 065 895 |
| 23.12.2024 | 6810.03 | 6949.02 | 6740.31 | 6791.19 | 33 680 788 |
| 20.12.2024 | 6712.06 | 6741.59 | 6583.13 | 6719.04 | 44 415 234 |
| 19.12.2024 | 6630.71 | 6726.02 | 6612.77 | 6726.02 | 29 204 277 |
| 18.12.2024 | 6490.14 | 6697.16 | 6490.14 | 6676.88 | 35 723 068 |
| 17.12.2024 | 6731.51 | 6739.65 | 6458.96 | 6476.76 | 29 612 719 |
| 16.12.2024 | 6675.65 | 6721.12 | 6663.07 | 6715.22 | 21 634 860 |
| 13.12.2024 | 6658.21 | 6691.67 | 6627.99 | 6674.84 | 24 304 382 |
| 12.12.2024 | 6751.52 | 6753.07 | 6630.23 | 6666.34 | 16 739 691 |
| 11.12.2024 | 6744.68 | 6761.55 | 6691.57 | 6727.42 | 14 654 249 |
| 10.12.2024 | 6798.61 | 6807.76 | 6673.17 | 6753.73 | 19 280 298 |
| 09.12.2024 | 6805.95 | 6872.28 | 6779.01 | 6789.38 | 19 218 702 |
| 06.12.2024 | 6803.63 | 6865.81 | 6776.16 | 6795.21 | 18 355 203 |
Biznesradar bez reklam? Sprawdź BR Plus
