Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
6971.35+26.93(+0.39%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.11.2024 | 6975.34 | 7014.73 | 6905.15 | 6971.35 | 14 708 538 |
| 15.11.2024 | 7000.84 | 7037.26 | 6900.23 | 6944.42 | 23 651 655 |
| 14.11.2024 | 6852.05 | 6966.08 | 6812.61 | 6958.02 | 21 601 612 |
| 13.11.2024 | 6977.68 | 6977.68 | 6786.43 | 6844.84 | 19 996 080 |
| 12.11.2024 | 7048.25 | 7048.25 | 6932.93 | 6968.59 | 35 558 447 |
| 08.11.2024 | 7107.82 | 7117.12 | 6995.79 | 7033.00 | 17 102 221 |
| 07.11.2024 | 6904.75 | 7165.64 | 6878.36 | 7113.69 | 32 731 863 |
| 06.11.2024 | 6952.67 | 7024.20 | 6901.11 | 6903.13 | 17 768 261 |
| 05.11.2024 | 7071.87 | 7078.79 | 6878.60 | 6934.01 | 16 305 334 |
| 04.11.2024 | 6964.34 | 7064.62 | 6947.97 | 7064.62 | 20 411 941 |
| 31.10.2024 | 6986.22 | 7027.01 | 6897.59 | 6920.05 | 26 446 376 |
| 30.10.2024 | 7332.63 | 7337.41 | 7002.05 | 7003.31 | 16 227 503 |
| 29.10.2024 | 7431.60 | 7437.51 | 7240.88 | 7355.14 | 13 700 376 |
| 28.10.2024 | 7481.26 | 7493.70 | 7324.45 | 7344.11 | 16 023 590 |
| 25.10.2024 | 7464.93 | 7494.80 | 7379.02 | 7412.91 | 14 218 884 |
| 24.10.2024 | 7432.82 | 7545.57 | 7432.40 | 7480.25 | 12 449 724 |
| 23.10.2024 | 7477.68 | 7514.89 | 7369.89 | 7399.84 | 13 264 966 |
| 22.10.2024 | 7611.27 | 7631.85 | 7462.68 | 7466.37 | 14 228 813 |
| 21.10.2024 | 7754.86 | 7815.14 | 7592.16 | 7597.26 | 11 740 653 |
| 18.10.2024 | 7749.85 | 7798.04 | 7720.27 | 7722.66 | 12 884 148 |
| 17.10.2024 | 7863.25 | 7890.18 | 7703.24 | 7709.19 | 14 152 390 |
| 16.10.2024 | 7689.02 | 7910.21 | 7630.55 | 7867.11 | 71 510 409 |
| 15.10.2024 | 7852.07 | 7865.22 | 7705.14 | 7726.32 | 24 196 137 |
| 14.10.2024 | 7830.98 | 7856.94 | 7761.10 | 7814.89 | 13 772 035 |
| 11.10.2024 | 7696.28 | 7858.67 | 7665.31 | 7837.19 | 15 661 079 |
| 10.10.2024 | 7718.85 | 7819.03 | 7682.92 | 7695.25 | 18 940 130 |
| 09.10.2024 | 7450.40 | 7712.05 | 7420.38 | 7712.05 | 31 945 395 |
| 08.10.2024 | 7631.30 | 7631.30 | 7417.41 | 7453.76 | 27 229 420 |
| 07.10.2024 | 7630.54 | 7699.18 | 7615.01 | 7677.63 | 22 532 884 |
| 04.10.2024 | 7658.69 | 7683.75 | 7576.98 | 7611.85 | 9 621 192 |
| 03.10.2024 | 7744.77 | 7768.68 | 7619.80 | 7622.94 | 14 211 016 |
| 02.10.2024 | 7789.38 | 7855.63 | 7712.03 | 7757.01 | 13 237 349 |
| 01.10.2024 | 7970.27 | 7970.27 | 7786.20 | 7823.30 | 20 579 658 |
| 30.09.2024 | 7989.94 | 7989.94 | 7865.56 | 7874.20 | 18 059 513 |
| 27.09.2024 | 8007.59 | 8012.60 | 7889.57 | 8000.65 | 22 444 305 |
| 26.09.2024 | 7968.97 | 7982.22 | 7849.93 | 7925.49 | 24 755 342 |
| 25.09.2024 | 7981.75 | 7981.75 | 7857.86 | 7863.21 | 15 541 064 |
| 24.09.2024 | 7871.95 | 8012.53 | 7868.44 | 7981.16 | 30 650 841 |
| 23.09.2024 | 7928.74 | 7959.81 | 7837.82 | 7860.08 | 11 028 975 |
| 20.09.2024 | 8034.04 | 8042.34 | 7783.77 | 7877.32 | 77 775 525 |
| 19.09.2024 | 7974.93 | 8026.73 | 7925.82 | 7977.81 | 34 120 141 |
| 18.09.2024 | 7967.72 | 7993.41 | 7849.38 | 7927.73 | 29 109 889 |
| 17.09.2024 | 7855.61 | 7943.52 | 7832.52 | 7912.11 | 31 304 688 |
| 16.09.2024 | 7759.26 | 7817.09 | 7714.25 | 7794.89 | 11 164 518 |
| 13.09.2024 | 7669.38 | 7708.17 | 7611.23 | 7691.04 | 17 510 168 |
| 12.09.2024 | 7608.17 | 7695.42 | 7605.02 | 7614.25 | 13 726 263 |
| 11.09.2024 | 7645.48 | 7657.52 | 7536.15 | 7536.15 | 15 165 557 |
| 10.09.2024 | 7693.24 | 7710.06 | 7570.83 | 7646.33 | 20 997 879 |
| 09.09.2024 | 7680.35 | 7724.83 | 7601.36 | 7645.53 | 20 577 644 |
| 06.09.2024 | 7592.72 | 7751.68 | 7547.27 | 7615.48 | 23 549 513 |
Biznesradar bez reklam? Sprawdź BR Plus
