Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
16503.34-50.78(-0.31%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 16424.09 | 16778.67 | 16376.47 | 16554.12 | 132 612 245 |
| 17.12.2024 | 16323.53 | 16671.37 | 16145.39 | 16332.39 | 101 081 375 |
| 16.12.2024 | 16116.75 | 16461.42 | 16084.96 | 16407.19 | 64 389 675 |
| 13.12.2024 | 17292.92 | 17292.92 | 15633.07 | 16035.78 | 222 240 417 |
| 12.12.2024 | 16920.15 | 16920.15 | 16066.14 | 16569.38 | 159 589 159 |
| 11.12.2024 | 17066.59 | 17078.32 | 16790.09 | 17020.00 | 113 991 614 |
| 10.12.2024 | 17040.72 | 17230.61 | 16645.05 | 17065.67 | 96 896 024 |
| 09.12.2024 | 17589.75 | 17608.17 | 17055.53 | 17071.64 | 116 006 220 |
| 06.12.2024 | 17170.20 | 17479.07 | 16922.77 | 17468.40 | 179 487 508 |
| 05.12.2024 | 16078.56 | 16965.27 | 16017.73 | 16965.27 | 133 800 367 |
| 04.12.2024 | 15913.54 | 16165.58 | 15778.89 | 15943.23 | 116 018 884 |
| 03.12.2024 | 15384.82 | 15890.75 | 15367.67 | 15890.75 | 112 539 791 |
| 02.12.2024 | 15065.14 | 15248.63 | 15020.81 | 15228.92 | 43 336 439 |
| 29.11.2024 | 14843.70 | 15081.65 | 14843.70 | 15001.21 | 52 206 453 |
| 28.11.2024 | 14893.83 | 15058.09 | 14713.04 | 14801.99 | 47 053 990 |
| 27.11.2024 | 15443.84 | 15443.84 | 14362.58 | 14788.74 | 142 099 707 |
| 26.11.2024 | 14901.32 | 15443.57 | 14901.32 | 15442.28 | 75 590 296 |
| 25.11.2024 | 14760.87 | 14983.92 | 14657.24 | 14937.18 | 106 642 891 |
| 22.11.2024 | 14549.06 | 14626.46 | 14290.89 | 14586.30 | 59 157 257 |
| 21.11.2024 | 14292.09 | 14511.75 | 14219.99 | 14482.29 | 48 471 343 |
| 20.11.2024 | 14020.27 | 14375.42 | 14003.56 | 14288.05 | 48 561 617 |
| 19.11.2024 | 14342.63 | 14342.83 | 13696.43 | 13971.18 | 58 948 370 |
| 18.11.2024 | 14259.99 | 14515.75 | 14195.68 | 14259.01 | 40 325 934 |
| 15.11.2024 | 14812.59 | 14812.59 | 14265.09 | 14265.09 | 63 524 624 |
| 14.11.2024 | 14585.06 | 14770.41 | 14539.36 | 14764.34 | 45 325 074 |
| 13.11.2024 | 14713.79 | 14713.79 | 14453.02 | 14570.24 | 55 997 758 |
| 12.11.2024 | 14738.96 | 14843.79 | 14648.07 | 14757.40 | 34 822 710 |
| 08.11.2024 | 14947.92 | 14992.82 | 14714.25 | 14752.12 | 41 537 308 |
| 07.11.2024 | 14673.49 | 14886.98 | 14668.04 | 14886.98 | 36 507 839 |
| 06.11.2024 | 14689.67 | 14785.86 | 14565.69 | 14624.14 | 45 718 774 |
| 05.11.2024 | 14813.90 | 14843.12 | 14576.10 | 14729.26 | 38 034 534 |
| 04.11.2024 | 14658.70 | 14730.88 | 14456.00 | 14676.28 | 58 276 957 |
| 31.10.2024 | 14534.14 | 14718.27 | 14416.14 | 14682.69 | 55 823 304 |
| 30.10.2024 | 14853.13 | 14937.34 | 14598.88 | 14726.20 | 38 510 019 |
| 29.10.2024 | 14711.84 | 14877.36 | 14669.92 | 14877.36 | 40 063 530 |
| 28.10.2024 | 14712.53 | 14802.41 | 14627.56 | 14768.28 | 36 850 682 |
| 25.10.2024 | 14602.75 | 14707.93 | 14537.57 | 14609.37 | 41 320 416 |
| 24.10.2024 | 14683.68 | 14744.14 | 14545.49 | 14638.95 | 38 570 143 |
| 23.10.2024 | 14662.96 | 14778.49 | 14540.61 | 14778.49 | 48 060 252 |
| 22.10.2024 | 14455.42 | 14687.69 | 14416.37 | 14599.95 | 69 432 382 |
| 21.10.2024 | 14713.23 | 14837.37 | 14373.17 | 14450.06 | 50 164 362 |
| 18.10.2024 | 14623.81 | 14817.56 | 14231.17 | 14794.39 | 63 975 861 |
| 17.10.2024 | 15063.68 | 15077.53 | 14594.87 | 14723.66 | 45 120 145 |
| 16.10.2024 | 15038.02 | 15145.49 | 14869.29 | 15145.49 | 44 722 262 |
| 15.10.2024 | 14942.62 | 15214.20 | 14894.20 | 15173.18 | 62 298 247 |
| 14.10.2024 | 15067.72 | 15107.16 | 14781.60 | 14876.29 | 62 660 800 |
| 11.10.2024 | 15394.62 | 15487.02 | 14541.95 | 14902.86 | 148 608 342 |
| 10.10.2024 | 15655.23 | 15697.26 | 15347.51 | 15414.91 | 56 986 244 |
| 09.10.2024 | 15603.46 | 15771.41 | 15459.23 | 15661.76 | 58 850 832 |
| 08.10.2024 | 15396.45 | 15580.78 | 15376.00 | 15578.29 | 61 925 104 |
Biznesradar bez reklam? Sprawdź BR Plus
