Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
15860.83-113.54(-0.71%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 16157.30 | 16256.38 | 15821.82 | 15974.37 | 99 364 209 |
15.07.2024 | 15937.69 | 16296.84 | 15801.85 | 16280.50 | 100 427 314 |
12.07.2024 | 15339.04 | 15971.85 | 15270.84 | 15933.76 | 126 417 330 |
11.07.2024 | 15288.57 | 15383.68 | 15191.24 | 15326.39 | 51 432 367 |
10.07.2024 | 15215.54 | 15347.63 | 15081.66 | 15186.06 | 67 596 276 |
09.07.2024 | 15114.07 | 15233.25 | 15056.36 | 15186.83 | 51 558 481 |
08.07.2024 | 14947.26 | 15127.19 | 14893.63 | 15086.49 | 40 226 571 |
05.07.2024 | 14791.27 | 15032.93 | 14791.27 | 14975.47 | 58 920 981 |
04.07.2024 | 14781.92 | 14812.61 | 14626.25 | 14738.29 | 27 135 267 |
03.07.2024 | 14518.66 | 14764.07 | 14518.66 | 14764.07 | 40 197 919 |
02.07.2024 | 14620.40 | 14620.40 | 14353.31 | 14463.74 | 34 171 417 |
01.07.2024 | 14564.44 | 14596.34 | 14401.23 | 14447.99 | 39 234 173 |
28.06.2024 | 14421.58 | 14535.24 | 14409.99 | 14477.14 | 46 869 409 |
27.06.2024 | 14664.17 | 14664.17 | 14378.02 | 14476.85 | 75 672 804 |
26.06.2024 | 14947.68 | 14990.28 | 14710.84 | 14710.84 | 54 500 705 |
25.06.2024 | 14794.03 | 15026.48 | 14759.19 | 14890.91 | 60 338 997 |
24.06.2024 | 14425.00 | 14902.08 | 14407.74 | 14890.05 | 85 989 040 |
21.06.2024 | 14367.46 | 14514.61 | 14305.40 | 14305.40 | 106 535 289 |
20.06.2024 | 14414.16 | 14487.81 | 14258.38 | 14369.10 | 49 966 865 |
19.06.2024 | 14269.44 | 14400.04 | 14239.32 | 14376.47 | 48 215 652 |
18.06.2024 | 14268.76 | 14342.59 | 14200.87 | 14259.39 | 78 611 276 |
17.06.2024 | 14028.36 | 14290.27 | 14028.36 | 14143.00 | 55 256 253 |
14.06.2024 | 13900.98 | 14065.76 | 13799.10 | 14014.48 | 60 055 598 |
13.06.2024 | 14129.50 | 14204.08 | 13872.92 | 13949.50 | 45 379 932 |
12.06.2024 | 14187.98 | 14228.32 | 13863.00 | 14154.11 | 68 408 168 |
11.06.2024 | 14266.17 | 14377.66 | 14068.20 | 14134.72 | 65 685 297 |
10.06.2024 | 14297.99 | 14313.76 | 14143.15 | 14224.36 | 41 114 269 |
07.06.2024 | 14189.74 | 14475.41 | 14070.40 | 14333.52 | 73 885 408 |
06.06.2024 | 14259.11 | 14266.63 | 14114.76 | 14132.36 | 45 027 020 |
05.06.2024 | 14027.50 | 14124.75 | 13945.18 | 14122.58 | 55 895 559 |
04.06.2024 | 14142.43 | 14205.17 | 13954.56 | 13970.95 | 71 384 241 |
03.06.2024 | 13974.04 | 14246.24 | 13952.96 | 14153.61 | 79 804 379 |
31.05.2024 | 13564.05 | 13969.97 | 13564.05 | 13831.24 | 131 021 980 |
29.05.2024 | 14719.01 | 14817.59 | 13770.47 | 13830.35 | 184 863 923 |
28.05.2024 | 14637.34 | 14734.61 | 14524.83 | 14538.24 | 81 611 804 |
27.05.2024 | 14460.59 | 14591.08 | 14406.59 | 14525.27 | 54 713 717 |
24.05.2024 | 14510.62 | 14518.39 | 14262.56 | 14414.89 | 61 040 417 |
23.05.2024 | 14810.32 | 14831.61 | 14521.43 | 14598.19 | 70 915 511 |
22.05.2024 | 14685.38 | 15086.57 | 14578.93 | 14838.45 | 104 970 551 |
21.05.2024 | 14697.79 | 14791.63 | 14608.65 | 14655.69 | 59 693 116 |
20.05.2024 | 14651.55 | 14768.04 | 14539.69 | 14712.23 | 47 802 350 |
17.05.2024 | 14684.44 | 14705.61 | 14555.68 | 14566.33 | 36 122 839 |
16.05.2024 | 14527.27 | 14792.20 | 14461.77 | 14731.23 | 78 424 840 |
15.05.2024 | 14608.31 | 14673.66 | 14204.10 | 14427.96 | 91 057 411 |
14.05.2024 | 14614.51 | 14742.44 | 14374.17 | 14658.53 | 133 132 172 |
13.05.2024 | 13885.96 | 14571.83 | 13828.46 | 14494.89 | 141 213 674 |
10.05.2024 | 13889.66 | 13909.67 | 13735.45 | 13782.25 | 53 312 138 |
09.05.2024 | 13908.15 | 14000.41 | 13728.85 | 13808.46 | 44 247 872 |
08.05.2024 | 13561.64 | 14016.66 | 13553.33 | 13834.18 | 137 218 312 |
07.05.2024 | 13406.77 | 13723.72 | 13370.08 | 13600.18 | 97 796 564 |
Biznesradar bez reklam? Sprawdź BR Plus