Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
5184.61-12.24(-0.24%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 5336.20 | 5389.71 | 5307.24 | 5357.91 | 16 886 528 |
| 28.10.2024 | 5304.49 | 5332.73 | 5281.35 | 5302.91 | 9 679 562 |
| 25.10.2024 | 5349.17 | 5355.38 | 5274.49 | 5276.66 | 13 207 321 |
| 24.10.2024 | 5361.86 | 5388.15 | 5336.44 | 5341.62 | 7 051 773 |
| 23.10.2024 | 5368.73 | 5378.09 | 5309.18 | 5344.99 | 13 128 039 |
| 22.10.2024 | 5330.43 | 5359.63 | 5301.70 | 5359.63 | 9 911 505 |
| 21.10.2024 | 5348.92 | 5386.92 | 5299.20 | 5299.45 | 11 770 332 |
| 18.10.2024 | 5293.52 | 5347.88 | 5288.34 | 5347.88 | 11 159 567 |
| 17.10.2024 | 5337.24 | 5369.25 | 5290.21 | 5290.21 | 19 369 611 |
| 16.10.2024 | 5316.28 | 5381.44 | 5297.77 | 5373.51 | 69 322 303 |
| 15.10.2024 | 5249.41 | 5298.32 | 5225.99 | 5298.32 | 18 268 614 |
| 14.10.2024 | 5274.50 | 5279.02 | 5215.99 | 5231.69 | 11 064 319 |
| 11.10.2024 | 5254.16 | 5261.54 | 5191.75 | 5249.07 | 8 175 143 |
| 10.10.2024 | 5273.80 | 5285.55 | 5228.38 | 5228.38 | 21 018 301 |
| 09.10.2024 | 5294.75 | 5303.01 | 5247.20 | 5252.63 | 14 775 386 |
| 08.10.2024 | 5267.30 | 5287.54 | 5219.22 | 5280.17 | 13 155 555 |
| 07.10.2024 | 5194.65 | 5300.69 | 5194.65 | 5287.51 | 28 458 517 |
| 04.10.2024 | 5148.63 | 5198.11 | 5139.96 | 5168.95 | 21 561 524 |
| 03.10.2024 | 5297.70 | 5297.70 | 5130.38 | 5151.56 | 29 059 190 |
| 02.10.2024 | 5346.02 | 5347.81 | 5274.08 | 5298.10 | 8 565 173 |
| 01.10.2024 | 5400.57 | 5405.33 | 5351.68 | 5353.37 | 11 031 740 |
| 30.09.2024 | 5452.94 | 5462.07 | 5389.48 | 5408.68 | 14 010 765 |
| 27.09.2024 | 5408.85 | 5480.38 | 5389.52 | 5461.80 | 11 224 229 |
| 26.09.2024 | 5375.82 | 5413.03 | 5350.13 | 5385.25 | 20 102 277 |
| 25.09.2024 | 5345.01 | 5366.18 | 5326.80 | 5346.15 | 11 413 304 |
| 24.09.2024 | 5337.70 | 5372.43 | 5319.82 | 5356.11 | 21 221 644 |
| 23.09.2024 | 5346.63 | 5361.06 | 5288.57 | 5333.54 | 8 241 818 |
| 20.09.2024 | 5422.93 | 5422.93 | 5318.94 | 5328.74 | 19 314 982 |
| 19.09.2024 | 5401.87 | 5430.30 | 5388.15 | 5388.15 | 7 644 027 |
| 18.09.2024 | 5394.47 | 5420.61 | 5377.16 | 5394.77 | 15 302 848 |
| 17.09.2024 | 5404.42 | 5414.19 | 5356.52 | 5391.11 | 11 314 125 |
| 16.09.2024 | 5411.04 | 5430.08 | 5352.82 | 5391.41 | 7 003 554 |
| 13.09.2024 | 5411.81 | 5433.38 | 5375.26 | 5403.26 | 14 931 175 |
| 12.09.2024 | 5433.43 | 5434.07 | 5375.87 | 5380.24 | 6 513 944 |
| 11.09.2024 | 5454.44 | 5454.89 | 5390.97 | 5401.44 | 16 657 959 |
| 10.09.2024 | 5476.70 | 5506.52 | 5421.01 | 5448.57 | 9 692 689 |
| 09.09.2024 | 5469.19 | 5481.73 | 5443.74 | 5469.80 | 6 616 984 |
| 06.09.2024 | 5516.62 | 5516.62 | 5457.10 | 5460.43 | 6 715 026 |
Biznesradar bez reklam? Sprawdź BR Plus
