Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
6941.33+80.58(+1.17%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 6889.35 | 6949.21 | 6874.56 | 6941.33 | 43 592 696 |
| 20.02.2025 | 6834.96 | 6905.77 | 6817.70 | 6860.75 | 22 668 174 |
| 19.02.2025 | 6911.71 | 6942.29 | 6812.22 | 6812.22 | 35 351 662 |
| 18.02.2025 | 6730.38 | 6941.61 | 6719.70 | 6931.80 | 43 091 944 |
| 17.02.2025 | 6665.31 | 6744.96 | 6662.48 | 6741.26 | 28 418 839 |
| 14.02.2025 | 6680.78 | 6692.46 | 6601.64 | 6655.99 | 26 733 456 |
| 13.02.2025 | 6663.30 | 6764.51 | 6653.42 | 6696.87 | 54 841 841 |
| 12.02.2025 | 6509.20 | 6677.24 | 6487.26 | 6634.42 | 60 069 165 |
| 11.02.2025 | 6409.25 | 6489.84 | 6409.25 | 6483.75 | 22 904 662 |
| 10.02.2025 | 6324.05 | 6417.49 | 6294.25 | 6403.12 | 23 235 273 |
| 07.02.2025 | 6368.24 | 6380.81 | 6297.97 | 6303.59 | 40 417 499 |
| 06.02.2025 | 6360.78 | 6374.99 | 6300.13 | 6358.40 | 30 747 036 |
| 05.02.2025 | 6277.92 | 6329.26 | 6228.57 | 6318.55 | 64 733 930 |
| 04.02.2025 | 6245.90 | 6289.46 | 6187.24 | 6271.19 | 51 522 971 |
| 03.02.2025 | 6141.63 | 6224.94 | 6113.35 | 6185.19 | 51 213 877 |
| 31.01.2025 | 5968.17 | 6259.46 | 5798.50 | 6237.45 | 80 855 356 |
| 30.01.2025 | 5916.91 | 5968.69 | 5908.34 | 5953.71 | 13 306 413 |
| 29.01.2025 | 5934.22 | 5961.13 | 5902.10 | 5910.67 | 11 452 033 |
| 28.01.2025 | 5874.80 | 5920.37 | 5844.86 | 5920.37 | 18 302 740 |
| 27.01.2025 | 5804.56 | 5878.61 | 5779.46 | 5854.21 | 17 854 235 |
| 24.01.2025 | 5723.78 | 5840.27 | 5723.57 | 5840.27 | 30 619 390 |
| 23.01.2025 | 5685.08 | 5723.64 | 5659.50 | 5723.64 | 14 795 167 |
| 22.01.2025 | 5664.50 | 5687.65 | 5649.10 | 5680.85 | 14 877 910 |
| 21.01.2025 | 5639.70 | 5671.25 | 5609.36 | 5644.76 | 14 590 549 |
| 20.01.2025 | 5600.11 | 5659.07 | 5600.11 | 5639.56 | 17 178 162 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
