Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
5590.51-8.17(-0.15%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 5619.13 | 5619.64 | 5575.17 | 5590.51 | 12 870 100 |
| 16.01.2025 | 5593.51 | 5631.38 | 5580.43 | 5598.68 | 19 789 527 |
| 15.01.2025 | 5591.37 | 5603.22 | 5556.67 | 5593.09 | 14 337 052 |
| 14.01.2025 | 5546.97 | 5577.88 | 5539.28 | 5562.78 | 11 857 165 |
| 13.01.2025 | 5582.55 | 5596.77 | 5523.08 | 5534.74 | 12 918 385 |
| 10.01.2025 | 5570.36 | 5592.44 | 5544.28 | 5585.15 | 11 848 428 |
| 09.01.2025 | 5620.76 | 5627.65 | 5570.12 | 5570.12 | 14 597 121 |
| 08.01.2025 | 5682.98 | 5689.59 | 5570.87 | 5585.49 | 21 077 821 |
| 07.01.2025 | 5807.75 | 5810.86 | 5659.97 | 5659.97 | 45 175 537 |
| 03.01.2025 | 5737.70 | 5818.42 | 5724.60 | 5799.06 | 19 309 876 |
| 02.01.2025 | 5684.91 | 5783.31 | 5684.91 | 5729.38 | 22 302 452 |
| 30.12.2024 | 5694.01 | 5702.40 | 5654.56 | 5673.05 | 15 323 716 |
| 27.12.2024 | 5593.18 | 5691.86 | 5568.32 | 5691.21 | 19 064 590 |
| 23.12.2024 | 5563.46 | 5621.95 | 5556.37 | 5600.52 | 11 645 203 |
| 20.12.2024 | 5574.39 | 5576.99 | 5512.52 | 5559.37 | 25 926 000 |
| 19.12.2024 | 5541.15 | 5572.91 | 5502.70 | 5572.91 | 16 630 458 |
| 18.12.2024 | 5533.39 | 5592.60 | 5510.95 | 5561.61 | 16 763 839 |
| 17.12.2024 | 5581.22 | 5589.42 | 5480.16 | 5526.55 | 34 140 737 |
| 16.12.2024 | 5548.04 | 5618.78 | 5539.61 | 5570.26 | 25 850 883 |
| 13.12.2024 | 5569.49 | 5586.43 | 5529.83 | 5544.83 | 18 847 728 |
| 12.12.2024 | 5519.72 | 5577.59 | 5511.66 | 5577.44 | 18 651 788 |
| 11.12.2024 | 5557.37 | 5570.26 | 5513.99 | 5519.81 | 12 476 901 |
| 10.12.2024 | 5592.86 | 5609.42 | 5536.33 | 5551.42 | 15 878 050 |
| 09.12.2024 | 5573.27 | 5608.33 | 5548.19 | 5566.87 | 15 924 470 |
| 06.12.2024 | 5563.78 | 5572.59 | 5541.20 | 5566.74 | 18 879 180 |
| 05.12.2024 | 5505.00 | 5555.40 | 5475.71 | 5534.74 | 20 337 086 |
| 04.12.2024 | 5440.09 | 5518.96 | 5440.09 | 5509.52 | 40 631 766 |
| 03.12.2024 | 5461.79 | 5477.01 | 5409.24 | 5431.70 | 40 935 398 |
| 02.12.2024 | 5384.93 | 5455.23 | 5384.93 | 5455.23 | 31 771 141 |
| 29.11.2024 | 5298.99 | 5362.60 | 5278.93 | 5360.99 | 20 078 777 |
| 28.11.2024 | 5266.15 | 5333.08 | 5221.54 | 5290.86 | 17 216 157 |
| 27.11.2024 | 5204.65 | 5227.02 | 5157.50 | 5169.76 | 13 567 684 |
| 26.11.2024 | 5195.75 | 5221.85 | 5178.15 | 5192.91 | 18 380 905 |
| 25.11.2024 | 5196.96 | 5207.37 | 5171.31 | 5189.19 | 47 370 818 |
| 22.11.2024 | 5172.62 | 5183.98 | 5111.02 | 5183.98 | 11 081 677 |
| 21.11.2024 | 5179.17 | 5179.84 | 5110.20 | 5162.20 | 17 894 515 |
| 20.11.2024 | 5162.32 | 5185.01 | 5123.70 | 5148.12 | 13 862 831 |
| 19.11.2024 | 5187.38 | 5207.56 | 5109.02 | 5140.54 | 18 137 743 |
| 18.11.2024 | 5195.89 | 5216.15 | 5171.24 | 5184.61 | 9 796 539 |
| 15.11.2024 | 5258.60 | 5258.60 | 5175.53 | 5196.85 | 8 249 043 |
| 14.11.2024 | 5296.48 | 5302.01 | 5225.01 | 5269.55 | 11 848 980 |
| 13.11.2024 | 5320.85 | 5320.85 | 5254.21 | 5286.75 | 9 833 891 |
| 12.11.2024 | 5342.18 | 5342.18 | 5257.86 | 5292.23 | 19 963 108 |
| 08.11.2024 | 5296.68 | 5322.85 | 5273.13 | 5314.83 | 12 337 720 |
| 07.11.2024 | 5265.63 | 5292.37 | 5212.78 | 5274.83 | 14 499 634 |
| 06.11.2024 | 5332.49 | 5344.86 | 5243.59 | 5249.08 | 10 730 591 |
| 05.11.2024 | 5363.40 | 5368.76 | 5320.62 | 5325.29 | 13 134 363 |
| 04.11.2024 | 5330.31 | 5380.88 | 5330.31 | 5337.25 | 11 361 891 |
| 31.10.2024 | 5329.75 | 5341.68 | 5279.76 | 5329.12 | 17 602 340 |
| 30.10.2024 | 5374.31 | 5382.00 | 5305.64 | 5305.64 | 8 814 708 |
Biznesradar bez reklam? Sprawdź BR Plus
