Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
7949.03+153.24(+1.97%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 7841.16 | 7949.03 | 7734.37 | 7949.03 | 3 341 284 |
| 16.01.2025 | 7911.09 | 7951.96 | 7737.27 | 7795.79 | 2 411 326 |
| 15.01.2025 | 7776.44 | 7914.20 | 7712.39 | 7889.73 | 1 514 645 |
| 14.01.2025 | 7820.42 | 7848.87 | 7747.57 | 7764.46 | 985 217 |
| 13.01.2025 | 7924.53 | 7993.94 | 7781.81 | 7822.72 | 1 737 321 |
| 10.01.2025 | 7938.76 | 8012.99 | 7891.35 | 7934.85 | 1 966 895 |
| 09.01.2025 | 7883.99 | 7966.61 | 7847.16 | 7939.21 | 1 212 515 |
| 08.01.2025 | 7926.46 | 7926.46 | 7772.82 | 7866.15 | 1 396 661 |
| 07.01.2025 | 7829.31 | 7893.87 | 7781.56 | 7891.73 | 2 434 998 |
| 03.01.2025 | 7656.55 | 7759.93 | 7593.58 | 7689.39 | 1 597 734 |
| 02.01.2025 | 7672.99 | 7779.23 | 7577.68 | 7622.25 | 3 090 863 |
| 30.12.2024 | 7485.82 | 7676.33 | 7465.18 | 7642.64 | 2 405 920 |
| 27.12.2024 | 7340.85 | 7441.43 | 7286.80 | 7383.50 | 2 136 378 |
| 23.12.2024 | 7273.78 | 7402.91 | 7094.62 | 7288.69 | 11 163 355 |
| 20.12.2024 | 7249.35 | 7391.07 | 7238.91 | 7308.90 | 5 666 398 |
| 19.12.2024 | 7534.57 | 7558.62 | 7257.89 | 7336.73 | 4 986 471 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
