Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
5397.50+48.13(+0.90%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
14.08.2024 | 5329.81 | 5366.44 | 5325.75 | 5349.37 | 9 234 605 |
13.08.2024 | 5257.19 | 5330.43 | 5252.00 | 5314.41 | 15 585 980 |
12.08.2024 | 5220.12 | 5262.78 | 5219.21 | 5244.82 | 12 964 796 |
09.08.2024 | 5247.60 | 5258.34 | 5217.64 | 5222.80 | 7 193 020 |
08.08.2024 | 5203.58 | 5240.59 | 5153.08 | 5234.91 | 10 694 618 |
07.08.2024 | 5125.91 | 5226.23 | 5122.95 | 5226.23 | 18 896 615 |
06.08.2024 | 5171.20 | 5194.96 | 5093.43 | 5127.80 | 15 455 300 |
05.08.2024 | 5127.57 | 5157.91 | 4996.27 | 5131.48 | 34 898 232 |
02.08.2024 | 5317.38 | 5317.38 | 5216.48 | 5228.32 | 17 061 811 |
01.08.2024 | 5386.73 | 5399.81 | 5328.12 | 5338.38 | 16 756 475 |
31.07.2024 | 5377.34 | 5402.35 | 5367.65 | 5370.79 | 12 684 148 |
30.07.2024 | 5396.87 | 5408.17 | 5364.83 | 5368.86 | 11 506 695 |
29.07.2024 | 5348.95 | 5373.08 | 5325.23 | 5368.00 | 12 020 654 |
26.07.2024 | 5353.35 | 5390.41 | 5301.17 | 5314.57 | 11 619 280 |
25.07.2024 | 5355.26 | 5370.85 | 5288.32 | 5361.78 | 10 239 323 |
24.07.2024 | 5384.50 | 5406.26 | 5364.46 | 5385.39 | 11 494 667 |
23.07.2024 | 5456.45 | 5469.92 | 5364.82 | 5404.73 | 17 538 110 |
22.07.2024 | 5401.57 | 5479.73 | 5388.50 | 5475.78 | 24 202 301 |
19.07.2024 | 5441.29 | 5441.29 | 5396.67 | 5429.83 | 18 745 008 |
18.07.2024 | 5402.62 | 5445.90 | 5386.06 | 5440.82 | 22 530 864 |
17.07.2024 | 5338.71 | 5430.67 | 5324.62 | 5402.73 | 44 901 339 |
16.07.2024 | 5351.71 | 5351.71 | 5234.31 | 5234.58 | 30 758 752 |
15.07.2024 | 5343.74 | 5388.01 | 5315.65 | 5337.08 | 19 410 296 |
12.07.2024 | 5301.24 | 5335.17 | 5280.17 | 5334.85 | 12 521 444 |
11.07.2024 | 5295.69 | 5320.27 | 5267.24 | 5311.96 | 20 837 786 |
10.07.2024 | 5305.79 | 5326.43 | 5270.10 | 5281.38 | 11 905 429 |
09.07.2024 | 5347.14 | 5347.26 | 5280.44 | 5291.19 | 24 343 796 |
08.07.2024 | 5343.61 | 5365.94 | 5311.97 | 5343.36 | 22 421 340 |
05.07.2024 | 5360.19 | 5365.31 | 5305.17 | 5317.73 | 19 501 966 |
04.07.2024 | 5353.23 | 5385.09 | 5309.83 | 5338.46 | 31 536 500 |
03.07.2024 | 5301.28 | 5356.39 | 5277.70 | 5316.20 | 48 368 492 |
02.07.2024 | 5256.99 | 5286.67 | 5242.48 | 5255.11 | 38 006 207 |
01.07.2024 | 5256.41 | 5262.69 | 5215.92 | 5242.17 | 26 534 112 |
28.06.2024 | 5240.15 | 5257.53 | 5224.27 | 5236.66 | 13 512 041 |
27.06.2024 | 5202.95 | 5222.91 | 5183.45 | 5222.91 | 13 234 584 |
26.06.2024 | 5217.76 | 5237.20 | 5185.64 | 5192.13 | 11 731 823 |
25.06.2024 | 5220.50 | 5229.82 | 5169.36 | 5198.58 | 11 157 399 |
24.06.2024 | 5183.85 | 5248.64 | 5182.40 | 5233.22 | 15 518 612 |
21.06.2024 | 5180.99 | 5191.04 | 5149.44 | 5181.05 | 31 462 576 |
20.06.2024 | 5182.89 | 5194.59 | 5138.95 | 5154.80 | 15 803 915 |
19.06.2024 | 5109.10 | 5165.50 | 5093.28 | 5157.01 | 8 933 829 |
18.06.2024 | 5136.67 | 5169.62 | 5069.43 | 5075.47 | 16 433 549 |
17.06.2024 | 5025.71 | 5107.48 | 5014.11 | 5104.90 | 23 601 205 |
14.06.2024 | 5085.52 | 5087.58 | 5008.80 | 5009.68 | 25 497 002 |
13.06.2024 | 5185.90 | 5185.90 | 5063.66 | 5072.86 | 19 277 811 |
12.06.2024 | 5093.57 | 5181.13 | 5066.68 | 5181.13 | 30 777 790 |
11.06.2024 | 5192.26 | 5196.71 | 5078.30 | 5078.30 | 36 872 425 |
10.06.2024 | 5168.63 | 5182.13 | 5128.08 | 5175.40 | 12 141 288 |
07.06.2024 | 5172.21 | 5184.62 | 5129.04 | 5162.41 | 11 159 220 |
06.06.2024 | 5180.04 | 5187.76 | 5145.66 | 5161.62 | 16 617 933 |
Biznesradar bez reklam? Sprawdź BR Plus