Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
14259.01-6.08(-0.04%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 15835.08 | 15835.08 | 15460.02 | 15525.67 | 53 961 363 |
| 04.10.2024 | 15589.23 | 15736.05 | 15499.31 | 15613.94 | 81 029 051 |
| 03.10.2024 | 15747.97 | 15747.97 | 15443.89 | 15443.89 | 59 753 553 |
| 02.10.2024 | 15875.80 | 15879.46 | 15593.63 | 15633.52 | 71 189 297 |
| 01.10.2024 | 16061.78 | 16087.82 | 15801.41 | 15801.41 | 66 947 794 |
| 30.09.2024 | 16086.24 | 16268.99 | 15958.31 | 16026.70 | 86 944 640 |
| 27.09.2024 | 15858.87 | 16089.74 | 15702.77 | 16045.42 | 79 407 395 |
| 26.09.2024 | 15828.53 | 16065.60 | 15721.81 | 15818.90 | 89 677 966 |
| 25.09.2024 | 15718.70 | 15853.07 | 15562.78 | 15789.82 | 87 013 556 |
| 24.09.2024 | 15691.43 | 15806.00 | 15418.31 | 15782.91 | 141 524 693 |
| 23.09.2024 | 16510.10 | 16633.95 | 15452.58 | 15573.00 | 210 924 899 |
| 20.09.2024 | 16901.82 | 16901.82 | 16500.06 | 16685.86 | 180 389 598 |
| 19.09.2024 | 16880.12 | 17045.91 | 16633.51 | 16865.15 | 116 495 332 |
| 18.09.2024 | 17011.61 | 17011.61 | 16609.46 | 16860.55 | 63 615 017 |
| 17.09.2024 | 16790.98 | 17026.88 | 16784.61 | 16994.34 | 49 061 542 |
| 16.09.2024 | 16584.55 | 16846.07 | 16577.69 | 16749.56 | 52 762 238 |
| 13.09.2024 | 16408.11 | 16591.75 | 16371.46 | 16525.81 | 60 802 839 |
| 12.09.2024 | 16408.24 | 16582.35 | 16211.17 | 16359.28 | 65 657 008 |
| 11.09.2024 | 15989.28 | 16343.68 | 15989.28 | 16090.26 | 48 914 325 |
| 10.09.2024 | 16217.13 | 16236.94 | 15861.75 | 15994.67 | 115 290 676 |
| 09.09.2024 | 16314.05 | 16502.47 | 16074.44 | 16231.25 | 103 068 275 |
| 06.09.2024 | 16796.29 | 16904.66 | 16553.73 | 16602.56 | 66 821 795 |
Biznesradar bez reklam? Sprawdź BR Plus
