Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
6879.58+80.70(+1.19%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 6829.08 | 6860.79 | 6776.30 | 6798.70 | 28 107 147 |
| 04.12.2024 | 6852.47 | 6898.33 | 6807.14 | 6807.14 | 27 540 331 |
| 03.12.2024 | 6880.14 | 6880.14 | 6756.61 | 6852.37 | 33 291 324 |
| 02.12.2024 | 6808.63 | 6910.39 | 6774.97 | 6858.35 | 30 205 619 |
| 29.11.2024 | 6807.66 | 6835.32 | 6751.81 | 6762.87 | 16 791 631 |
| 28.11.2024 | 6781.01 | 6826.47 | 6740.22 | 6791.86 | 15 099 909 |
| 27.11.2024 | 6832.43 | 6844.68 | 6699.87 | 6772.13 | 19 628 171 |
| 26.11.2024 | 6832.59 | 6904.50 | 6803.84 | 6830.13 | 13 359 242 |
| 25.11.2024 | 6916.21 | 6924.27 | 6798.90 | 6841.20 | 40 856 916 |
| 22.11.2024 | 6861.75 | 6897.73 | 6725.64 | 6848.22 | 32 973 895 |
| 21.11.2024 | 6909.06 | 6916.06 | 6791.14 | 6866.69 | 15 072 151 |
| 20.11.2024 | 6798.74 | 6877.08 | 6744.16 | 6877.08 | 27 556 328 |
| 19.11.2024 | 7010.30 | 7020.27 | 6682.52 | 6731.92 | 18 244 178 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
