Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
7574.42+73.25(+0.98%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 7434.58 | 7643.42 | 7363.51 | 7574.42 | 3 946 625 |
| 17.12.2024 | 7861.16 | 7875.39 | 7422.43 | 7501.17 | 6 156 832 |
| 16.12.2024 | 8056.68 | 8175.74 | 7806.33 | 7814.43 | 3 368 225 |
| 13.12.2024 | 8074.04 | 8197.54 | 8016.16 | 8090.11 | 1 946 180 |
| 12.12.2024 | 8072.77 | 8082.26 | 7807.05 | 8074.99 | 4 287 293 |
| 11.12.2024 | 8078.68 | 8112.81 | 8002.54 | 8026.27 | 1 931 662 |
| 10.12.2024 | 8180.68 | 8186.38 | 8055.06 | 8077.71 | 1 668 123 |
| 09.12.2024 | 8131.70 | 8194.90 | 8042.61 | 8181.63 | 2 630 946 |
| 06.12.2024 | 8161.74 | 8175.98 | 8092.20 | 8092.20 | 1 944 481 |
| 05.12.2024 | 8116.67 | 8246.18 | 8101.02 | 8160.78 | 2 073 774 |
| 04.12.2024 | 8083.02 | 8176.95 | 8053.30 | 8079.88 | 2 233 068 |
| 03.12.2024 | 8250.63 | 8264.86 | 8059.39 | 8067.83 | 1 889 888 |
| 02.12.2024 | 8069.37 | 8233.09 | 8056.09 | 8233.09 | 1 595 418 |
| 29.11.2024 | 8036.18 | 8098.79 | 7997.71 | 8048.49 | 848 079 |
| 28.11.2024 | 8093.92 | 8093.92 | 7980.99 | 8002.02 | 1 166 475 |
| 27.11.2024 | 8193.08 | 8193.08 | 8032.23 | 8052.17 | 1 581 310 |
| 26.11.2024 | 8182.83 | 8308.07 | 8110.73 | 8211.58 | 1 066 521 |
| 25.11.2024 | 8255.42 | 8255.42 | 8011.87 | 8187.60 | 3 134 116 |
| 22.11.2024 | 8430.91 | 8432.81 | 8102.23 | 8155.73 | 3 637 015 |
| 21.11.2024 | 8280.32 | 8490.95 | 8271.78 | 8432.81 | 2 653 720 |
| 20.11.2024 | 8166.45 | 8255.02 | 8105.68 | 8230.00 | 2 035 227 |
| 19.11.2024 | 8493.00 | 8554.66 | 8025.52 | 8083.93 | 3 635 753 |
| 18.11.2024 | 8514.88 | 8625.45 | 8334.34 | 8437.00 | 2 753 846 |
| 15.11.2024 | 8253.18 | 8379.43 | 8182.18 | 8253.01 | 1 412 107 |
| 14.11.2024 | 8377.62 | 8429.79 | 8247.19 | 8391.83 | 1 147 908 |
| 13.11.2024 | 8518.71 | 8547.59 | 8341.24 | 8383.04 | 1 755 778 |
| 12.11.2024 | 8805.93 | 8897.02 | 8533.44 | 8533.44 | 2 142 949 |
| 08.11.2024 | 8853.50 | 8876.27 | 8694.10 | 8776.96 | 1 384 864 |
| 07.11.2024 | 8745.01 | 8898.71 | 8744.49 | 8832.13 | 1 875 346 |
| 06.11.2024 | 8661.84 | 8750.11 | 8593.53 | 8711.21 | 1 035 245 |
| 05.11.2024 | 8772.78 | 8780.36 | 8573.96 | 8584.97 | 1 161 106 |
| 04.11.2024 | 8816.87 | 8894.49 | 8739.33 | 8808.83 | 1 285 496 |
| 31.10.2024 | 8737.08 | 8787.02 | 8660.58 | 8787.02 | 1 282 060 |
| 30.10.2024 | 8819.37 | 8914.22 | 8734.89 | 8786.39 | 1 158 687 |
| 29.10.2024 | 8688.56 | 8944.64 | 8614.55 | 8811.77 | 3 500 702 |
| 28.10.2024 | 8996.78 | 8996.78 | 8524.45 | 8694.24 | 4 691 483 |
| 25.10.2024 | 8733.06 | 8840.14 | 8662.83 | 8826.30 | 2 851 717 |
| 24.10.2024 | 8691.61 | 8817.97 | 8674.53 | 8698.88 | 2 021 612 |
| 23.10.2024 | 8566.82 | 8704.89 | 8566.82 | 8686.09 | 1 677 758 |
| 22.10.2024 | 8561.19 | 8650.27 | 8560.24 | 8561.12 | 1 423 912 |
| 21.10.2024 | 8559.81 | 8674.70 | 8481.34 | 8581.11 | 1 982 825 |
| 18.10.2024 | 8324.14 | 8530.23 | 8324.14 | 8530.23 | 1 345 315 |
| 17.10.2024 | 8548.43 | 8592.07 | 8284.64 | 8307.41 | 2 287 777 |
| 16.10.2024 | 8536.16 | 8604.31 | 8481.41 | 8543.33 | 944 066 |
| 15.10.2024 | 8524.05 | 8569.82 | 8429.85 | 8542.29 | 1 163 931 |
| 14.10.2024 | 8469.95 | 8509.81 | 8371.89 | 8449.09 | 815 199 |
| 11.10.2024 | 8319.17 | 8537.73 | 8305.87 | 8506.95 | 1 113 634 |
| 10.10.2024 | 8435.03 | 8435.03 | 8305.53 | 8319.17 | 873 737 |
| 09.10.2024 | 8457.96 | 8475.04 | 8321.30 | 8394.64 | 1 781 118 |
| 08.10.2024 | 8544.99 | 8544.99 | 8413.37 | 8416.14 | 1 417 083 |
Biznesradar bez reklam? Sprawdź BR Plus
