Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
18519.94+463.41(+2.57%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 04.02.2025 | 18103.79 | 18536.46 | 18082.48 | 18519.94 | 66 668 204 |
| 03.02.2025 | 17871.70 | 18185.03 | 17766.67 | 18056.53 | 72 158 562 |
| 31.01.2025 | 18270.20 | 18297.46 | 18059.66 | 18245.10 | 51 085 512 |
| 30.01.2025 | 17793.76 | 18256.47 | 17793.76 | 18256.47 | 49 597 684 |
| 29.01.2025 | 17713.04 | 18030.88 | 17703.22 | 17737.21 | 37 422 357 |
| 28.01.2025 | 17864.96 | 17912.05 | 17511.94 | 17642.57 | 38 469 364 |
| 27.01.2025 | 17623.89 | 17828.18 | 17488.50 | 17742.89 | 77 205 023 |
| 24.01.2025 | 18074.86 | 18306.04 | 17754.98 | 17888.27 | 62 673 345 |
| 23.01.2025 | 18173.75 | 18350.85 | 17972.72 | 18266.71 | 57 225 194 |
| 22.01.2025 | 18978.48 | 19111.68 | 18031.89 | 18222.78 | 126 156 178 |
| 21.01.2025 | 18530.49 | 19020.62 | 18410.63 | 19020.62 | 88 844 584 |
| 20.01.2025 | 18627.90 | 18903.62 | 18534.98 | 18581.84 | 85 695 399 |
| 17.01.2025 | 17776.12 | 18766.05 | 17776.12 | 18689.86 | 186 458 315 |
| 16.01.2025 | 16970.89 | 17963.15 | 16875.66 | 17834.14 | 162 331 481 |
| 15.01.2025 | 16724.99 | 16900.86 | 16542.93 | 16900.86 | 44 929 261 |
| 14.01.2025 | 16586.95 | 16769.25 | 16510.74 | 16722.70 | 58 170 563 |
| 13.01.2025 | 16663.33 | 16663.33 | 16437.23 | 16589.18 | 45 118 120 |
| 10.01.2025 | 16536.18 | 16779.94 | 16435.29 | 16772.14 | 57 171 921 |
| 09.01.2025 | 16190.32 | 16537.29 | 16190.32 | 16537.29 | 43 369 996 |
| 08.01.2025 | 16843.58 | 16843.58 | 16078.44 | 16165.39 | 98 154 335 |
| 07.01.2025 | 17076.67 | 17356.17 | 16821.69 | 16836.26 | 96 434 946 |
| 03.01.2025 | 16844.62 | 17202.20 | 16775.58 | 17013.44 | 67 612 917 |
| 02.01.2025 | 16593.87 | 17066.65 | 16525.94 | 16801.03 | 85 062 030 |
| 30.12.2024 | 16390.08 | 16742.84 | 16330.00 | 16583.09 | 59 345 044 |
| 27.12.2024 | 16187.17 | 16481.03 | 15952.25 | 16448.96 | 59 522 577 |
| 23.12.2024 | 16268.73 | 16270.93 | 16068.60 | 16157.88 | 52 593 344 |
| 20.12.2024 | 16176.31 | 16201.79 | 15829.56 | 16163.48 | 167 641 512 |
| 19.12.2024 | 16362.08 | 16621.34 | 16232.23 | 16304.28 | 69 784 269 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
