Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
2319.32+29.31(+1.28%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.05.2025 | 2335.69 | 2335.69 | 2319.32 | 2319.32 | 10 373 751 |
| 22.05.2025 | 2299.03 | 2307.97 | 2290.01 | 2290.01 | 7 160 941 |
| 21.05.2025 | 2310.58 | 2317.37 | 2308.48 | 2308.48 | 5 957 850 |
| 20.05.2025 | 2338.62 | 2338.62 | 2320.74 | 2320.74 | 3 147 726 |
| 19.05.2025 | 2342.86 | 2342.86 | 2333.72 | 2333.72 | 2 350 413 |
| 16.05.2025 | 2338.10 | 2338.10 | 2323.03 | 2323.03 | 3 166 860 |
| 15.05.2025 | 2301.25 | 2308.85 | 2301.25 | 2308.85 | 2 013 673 |
| 14.05.2025 | 2298.57 | 2303.42 | 2285.85 | 2285.85 | 1 960 177 |
| 13.05.2025 | 2289.58 | 2292.41 | 2286.19 | 2292.41 | 1 666 132 |
| 12.05.2025 | 2270.76 | 2274.29 | 2265.06 | 2274.29 | 6 700 910 |
| 09.05.2025 | 2267.21 | 2271.48 | 2264.86 | 2264.86 | 2 187 869 |
| 08.05.2025 | 2273.76 | 2273.76 | 2257.49 | 2265.39 | 5 523 730 |
| 07.05.2025 | 2242.29 | 2255.79 | 2242.29 | 2255.79 | 6 283 741 |
| 06.05.2025 | 2247.69 | 2247.69 | 2238.73 | 2238.73 | 1 692 851 |
| 05.05.2025 | 2233.07 | 2242.03 | 2233.07 | 2242.03 | 3 248 561 |
| 02.05.2025 | 2212.28 | 2225.41 | 2207.95 | 2225.41 | 10 668 212 |
| 30.04.2025 | 2198.37 | 2198.37 | 2169.76 | 2169.76 | 5 156 931 |
| 29.04.2025 | 2193.73 | 2193.73 | 2185.26 | 2187.22 | 1 991 290 |
| 28.04.2025 | 2215.60 | 2215.60 | 2193.19 | 2193.19 | 2 775 659 |
| 25.04.2025 | 2203.29 | 2219.12 | 2203.29 | 2219.12 | 2 699 394 |
| 24.04.2025 | 2188.13 | 2197.68 | 2188.13 | 2196.88 | 2 230 645 |
| 23.04.2025 | 2210.13 | 2210.13 | 2199.36 | 2201.78 | 6 372 768 |
| 22.04.2025 | 2187.56 | 2199.92 | 2187.56 | 2199.92 | 7 085 337 |
| 17.04.2025 | 2165.07 | 2171.25 | 2165.07 | 2171.25 | 1 109 938 |
| 16.04.2025 | 2191.97 | 2191.97 | 2164.58 | 2164.58 | 3 874 197 |
| 15.04.2025 | 2189.31 | 2189.31 | 2170.71 | 2174.69 | 2 144 977 |
| 14.04.2025 | 2199.31 | 2199.31 | 2159.20 | 2159.20 | 2 559 218 |
| 11.04.2025 | 2171.86 | 2198.12 | 2171.86 | 2185.48 | 1 306 121 |
| 10.04.2025 | 2170.94 | 2196.95 | 2170.94 | 2196.95 | 2 657 781 |
| 09.04.2025 | 2129.51 | 2141.28 | 2114.12 | 2141.28 | 2 091 407 |
| 08.04.2025 | 2153.81 | 2184.53 | 2153.81 | 2184.53 | 4 922 039 |
| 07.04.2025 | 2032.76 | 2129.13 | 2032.76 | 2129.13 | 5 162 179 |
| 04.04.2025 | 2143.93 | 2143.93 | 2087.60 | 2087.60 | 4 509 560 |
| 03.04.2025 | 2178.83 | 2178.83 | 2143.62 | 2143.62 | 2 019 365 |
| 02.04.2025 | 2209.64 | 2209.64 | 2179.68 | 2181.39 | 1 856 495 |
| 01.04.2025 | 2186.19 | 2188.52 | 2180.47 | 2188.52 | 3 409 925 |
| 31.03.2025 | 2156.36 | 2156.36 | 2145.46 | 2145.46 | 2 829 209 |
| 28.03.2025 | 2173.36 | 2178.29 | 2164.20 | 2164.20 | 3 932 168 |
| 27.03.2025 | 2188.62 | 2194.09 | 2186.22 | 2194.09 | 2 539 811 |
| 26.03.2025 | 2165.41 | 2166.41 | 2165.41 | 2166.41 | 2 467 129 |
| 25.03.2025 | 2166.15 | 2175.93 | 2161.67 | 2175.93 | 3 896 137 |
| 24.03.2025 | 2179.94 | 2189.17 | 2170.34 | 2170.34 | 3 518 712 |
| 21.03.2025 | 2157.51 | 2169.04 | 2157.51 | 2169.04 | 6 451 340 |
| 20.03.2025 | 2151.44 | 2153.77 | 2137.80 | 2137.80 | 3 246 148 |
| 19.03.2025 | 2157.95 | 2162.03 | 2152.77 | 2162.03 | 8 734 856 |
| 18.03.2025 | 2146.57 | 2148.74 | 2146.57 | 2148.74 | 8 814 414 |
| 17.03.2025 | 2111.33 | 2119.20 | 2111.33 | 2115.01 | 6 389 592 |
| 14.03.2025 | 2101.41 | 2107.20 | 2101.41 | 2104.31 | 4 313 433 |
| 13.03.2025 | 2118.61 | 2118.61 | 2102.76 | 2102.76 | 5 382 393 |
| 12.03.2025 | 2098.64 | 2116.66 | 2098.64 | 2105.63 | 8 491 027 |
Biznesradar bez reklam? Sprawdź BR Plus
