Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
8346.63-44.62(-0.53%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 8553.70 | 8625.73 | 8360.00 | 8391.25 | 6 895 613 |
15.07.2024 | 8701.55 | 8751.07 | 8546.41 | 8550.83 | 4 667 131 |
12.07.2024 | 8704.11 | 8746.50 | 8640.55 | 8671.41 | 4 980 944 |
11.07.2024 | 8981.21 | 8981.71 | 8593.71 | 8703.58 | 5 718 276 |
10.07.2024 | 9111.29 | 9136.28 | 8917.32 | 8917.32 | 4 998 570 |
09.07.2024 | 9018.68 | 9098.04 | 8847.00 | 9079.08 | 23 257 378 |
08.07.2024 | 9051.82 | 9121.53 | 8901.04 | 8963.65 | 7 008 302 |
05.07.2024 | 9101.28 | 9148.71 | 8999.11 | 9033.26 | 2 835 898 |
04.07.2024 | 8969.46 | 9150.60 | 8969.46 | 9129.73 | 5 353 347 |
03.07.2024 | 8961.81 | 8975.55 | 8878.81 | 8943.33 | 4 731 253 |
02.07.2024 | 9079.51 | 9079.51 | 8869.66 | 8889.73 | 6 544 563 |
01.07.2024 | 9080.76 | 9174.86 | 8988.90 | 9072.40 | 3 500 794 |
28.06.2024 | 9008.35 | 9116.05 | 8979.89 | 9034.74 | 5 271 961 |
27.06.2024 | 9194.71 | 9194.71 | 8994.58 | 9002.17 | 4 780 953 |
26.06.2024 | 9274.58 | 9274.58 | 9162.48 | 9162.48 | 4 354 500 |
25.06.2024 | 9399.35 | 9399.35 | 9240.42 | 9240.42 | 3 715 705 |
24.06.2024 | 9300.03 | 9424.99 | 9281.64 | 9404.12 | 1 729 185 |
21.06.2024 | 9392.94 | 9432.80 | 9256.88 | 9350.53 | 5 711 084 |
20.06.2024 | 9333.40 | 9400.59 | 9288.99 | 9336.02 | 4 553 728 |
19.06.2024 | 9343.31 | 9371.77 | 9284.08 | 9358.07 | 4 137 601 |
18.06.2024 | 9339.02 | 9415.85 | 9295.19 | 9337.60 | 2 731 060 |
17.06.2024 | 9428.95 | 9428.95 | 9279.04 | 9337.13 | 2 726 458 |
14.06.2024 | 9437.22 | 9479.14 | 9348.99 | 9377.72 | 1 782 239 |
13.06.2024 | 9554.60 | 9554.60 | 9377.85 | 9384.10 | 3 819 591 |
12.06.2024 | 9611.84 | 9632.18 | 9523.73 | 9523.73 | 2 049 903 |
11.06.2024 | 9659.40 | 9680.35 | 9589.37 | 9592.85 | 1 159 701 |
10.06.2024 | 9618.83 | 9646.03 | 9555.10 | 9637.56 | 2 477 591 |
07.06.2024 | 9703.39 | 9706.70 | 9584.51 | 9616.93 | 3 093 903 |
06.06.2024 | 9711.91 | 9736.81 | 9608.64 | 9659.28 | 2 768 293 |
05.06.2024 | 9706.62 | 9706.62 | 9617.45 | 9700.93 | 3 169 450 |
04.06.2024 | 9775.89 | 9796.31 | 9651.08 | 9663.07 | 1 606 066 |
03.06.2024 | 9634.54 | 9755.90 | 9634.54 | 9745.47 | 1 781 858 |
31.05.2024 | 9656.01 | 9807.01 | 9576.10 | 9576.10 | 6 254 540 |
29.05.2024 | 9772.55 | 9809.48 | 9569.20 | 9574.89 | 4 091 053 |
28.05.2024 | 9778.57 | 9805.55 | 9682.68 | 9753.53 | 3 136 744 |
27.05.2024 | 9738.15 | 9820.39 | 9682.45 | 9755.81 | 3 407 980 |
24.05.2024 | 9786.83 | 9877.44 | 9719.63 | 9747.50 | 3 825 095 |
23.05.2024 | 9878.54 | 9882.34 | 9752.62 | 9752.62 | 4 884 272 |
22.05.2024 | 9784.36 | 9981.96 | 9752.08 | 9812.90 | 8 027 167 |
21.05.2024 | 9951.45 | 9965.13 | 9807.28 | 9807.28 | 6 072 984 |
20.05.2024 | 9994.73 | 10004.76 | 9759.32 | 9950.95 | 10 344 397 |
17.05.2024 | 10272.64 | 10300.73 | 9962.04 | 10005.12 | 10 243 351 |
16.05.2024 | 10018.67 | 10426.00 | 10007.16 | 10337.46 | 16 336 000 |
15.05.2024 | 10203.38 | 10220.22 | 9957.74 | 10062.81 | 4 581 956 |
14.05.2024 | 10209.65 | 10295.88 | 10144.39 | 10169.61 | 3 669 513 |
13.05.2024 | 9984.05 | 10220.06 | 9984.05 | 10205.62 | 6 894 041 |
10.05.2024 | 9791.45 | 10070.26 | 9725.89 | 9980.30 | 9 746 639 |
09.05.2024 | 9792.59 | 9840.13 | 9724.71 | 9777.15 | 2 504 158 |
08.05.2024 | 9831.70 | 9973.23 | 9742.74 | 9747.14 | 3 907 021 |
07.05.2024 | 9822.11 | 9896.55 | 9725.00 | 9812.04 | 3 206 845 |
Biznesradar bez reklam? Sprawdź BR Plus