Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne WIG-CHEMIA
9545.70-126.13(-1.30%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.05.2025 | 9550.42 | 9617.95 | 9437.24 | 9545.70 | 5 685 311 |
| 20.05.2025 | 9534.37 | 9750.64 | 9534.37 | 9671.83 | 5 844 442 |
| 19.05.2025 | 9481.79 | 9603.43 | 9395.47 | 9534.38 | 6 763 280 |
| 16.05.2025 | 9685.00 | 9731.04 | 9523.06 | 9563.34 | 8 324 915 |
| 15.05.2025 | 9856.05 | 9856.05 | 9603.10 | 9650.98 | 6 922 992 |
| 14.05.2025 | 9875.66 | 10009.04 | 9720.71 | 9883.07 | 8 337 344 |
| 13.05.2025 | 9962.30 | 9977.21 | 9758.24 | 9758.24 | 9 113 527 |
| 12.05.2025 | 9946.74 | 10116.59 | 9651.16 | 9990.45 | 15 508 239 |
| 09.05.2025 | 9676.18 | 9846.24 | 9638.20 | 9805.70 | 19 180 314 |
| 08.05.2025 | 9544.27 | 9910.85 | 9544.27 | 9628.20 | 17 611 720 |
| 07.05.2025 | 9088.10 | 9556.30 | 9048.73 | 9490.98 | 20 677 784 |
| 06.05.2025 | 9068.12 | 9177.87 | 8986.86 | 9063.69 | 5 598 672 |
| 05.05.2025 | 9201.26 | 9212.78 | 9004.23 | 9010.58 | 3 326 495 |
| 02.05.2025 | 8652.89 | 9208.42 | 8652.89 | 9129.30 | 8 676 892 |
| 30.04.2025 | 8702.77 | 8771.05 | 8585.87 | 8608.62 | 3 326 046 |
| 29.04.2025 | 8814.50 | 8854.34 | 8627.71 | 8654.26 | 2 560 916 |
| 28.04.2025 | 8841.63 | 8940.17 | 8741.72 | 8760.80 | 2 557 453 |
| 25.04.2025 | 8750.50 | 8860.01 | 8733.43 | 8796.90 | 3 958 740 |
| 24.04.2025 | 8580.42 | 8711.53 | 8524.10 | 8687.87 | 3 538 533 |
| 23.04.2025 | 8695.87 | 8732.14 | 8564.52 | 8654.79 | 4 417 266 |
| 22.04.2025 | 8377.69 | 8542.96 | 8343.55 | 8533.65 | 3 462 079 |
| 17.04.2025 | 8421.57 | 8447.00 | 8287.27 | 8327.09 | 1 417 636 |
| 16.04.2025 | 8318.25 | 8438.17 | 8289.80 | 8415.81 | 948 035 |
| 15.04.2025 | 8416.97 | 8485.25 | 8307.69 | 8322.05 | 1 253 329 |
| 14.04.2025 | 8328.24 | 8396.01 | 8285.32 | 8396.01 | 1 758 011 |
| 11.04.2025 | 8233.27 | 8319.57 | 8183.00 | 8216.63 | 1 348 492 |
| 10.04.2025 | 8323.83 | 8323.83 | 8117.69 | 8199.47 | 2 416 255 |
| 09.04.2025 | 7989.70 | 8063.06 | 7956.78 | 7956.78 | 2 213 514 |
| 08.04.2025 | 8083.40 | 8155.72 | 8015.54 | 8098.40 | 3 119 965 |
| 07.04.2025 | 7758.32 | 8126.38 | 7709.96 | 8023.65 | 6 659 921 |
| 04.04.2025 | 8357.86 | 8517.09 | 8181.31 | 8201.06 | 4 197 914 |
| 03.04.2025 | 8413.40 | 8482.88 | 8330.00 | 8363.05 | 4 142 315 |
| 02.04.2025 | 8657.21 | 8657.21 | 8498.63 | 8517.71 | 1 289 367 |
| 01.04.2025 | 8577.62 | 8678.27 | 8539.79 | 8588.92 | 2 008 413 |
| 31.03.2025 | 8594.09 | 8657.17 | 8551.06 | 8555.55 | 2 353 068 |
| 28.03.2025 | 8703.96 | 8715.35 | 8598.48 | 8628.82 | 2 700 392 |
| 27.03.2025 | 8699.61 | 8761.19 | 8665.05 | 8711.54 | 2 108 540 |
| 26.03.2025 | 8856.32 | 8911.32 | 8731.83 | 8731.83 | 3 022 580 |
| 25.03.2025 | 8959.94 | 8997.12 | 8875.31 | 8881.00 | 2 894 713 |
| 24.03.2025 | 9028.65 | 9112.61 | 8973.55 | 8996.19 | 2 369 377 |
| 21.03.2025 | 9150.37 | 9161.75 | 8966.07 | 8966.07 | 4 899 638 |
| 20.03.2025 | 9214.65 | 9241.21 | 9070.47 | 9123.12 | 2 188 945 |
| 19.03.2025 | 9148.25 | 9259.67 | 9115.02 | 9161.05 | 1 937 121 |
| 18.03.2025 | 9216.73 | 9262.64 | 9122.50 | 9165.31 | 4 364 553 |
| 17.03.2025 | 9286.84 | 9309.59 | 9114.32 | 9207.24 | 4 296 487 |
| 14.03.2025 | 9007.89 | 9244.18 | 8985.13 | 9208.55 | 10 091 474 |
| 13.03.2025 | 8956.77 | 9007.89 | 8849.20 | 9004.09 | 2 042 712 |
| 12.03.2025 | 9004.25 | 9044.09 | 8833.00 | 8906.96 | 2 862 658 |
| 11.03.2025 | 9120.09 | 9120.09 | 8922.12 | 8947.36 | 2 912 022 |
| 10.03.2025 | 9090.45 | 9185.07 | 9028.15 | 9090.06 | 4 330 595 |
Biznesradar bez reklam? Sprawdź BR Plus
