Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-LEKI
3204.65-7.31(-0.23%)WIG-leki
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 3220.03 | 3225.01 | 3170.16 | 3204.65 | 1 730 484 |
| 20.02.2025 | 3150.66 | 3219.14 | 3150.33 | 3211.96 | 1 916 589 |
| 19.02.2025 | 3191.27 | 3209.14 | 3145.33 | 3160.95 | 2 179 858 |
| 18.02.2025 | 3221.05 | 3232.45 | 3197.33 | 3201.39 | 2 028 321 |
| 17.02.2025 | 3271.83 | 3273.41 | 3197.58 | 3235.58 | 1 857 707 |
| 14.02.2025 | 3267.36 | 3288.83 | 3251.46 | 3275.11 | 1 176 690 |
| 13.02.2025 | 3292.73 | 3311.62 | 3254.52 | 3266.98 | 2 431 796 |
| 12.02.2025 | 3286.55 | 3313.65 | 3264.51 | 3291.23 | 2 515 546 |
| 11.02.2025 | 3300.73 | 3300.73 | 3263.19 | 3294.02 | 1 806 429 |
| 10.02.2025 | 3300.90 | 3313.56 | 3236.50 | 3278.43 | 2 772 246 |
| 07.02.2025 | 3312.15 | 3324.25 | 3253.98 | 3276.89 | 3 337 736 |
| 06.02.2025 | 3258.56 | 3270.55 | 3219.17 | 3245.45 | 1 768 866 |
| 05.02.2025 | 3225.41 | 3250.19 | 3200.45 | 3245.48 | 2 881 761 |
| 04.02.2025 | 3192.66 | 3222.78 | 3163.54 | 3222.78 | 1 017 860 |
| 03.02.2025 | 3209.45 | 3209.45 | 3168.78 | 3176.71 | 731 110 |
| 31.01.2025 | 3231.26 | 3231.26 | 3190.19 | 3215.29 | 1 372 614 |
| 30.01.2025 | 3243.23 | 3252.18 | 3196.95 | 3226.18 | 1 967 742 |
| 29.01.2025 | 3203.98 | 3244.00 | 3203.98 | 3228.15 | 2 955 977 |
| 28.01.2025 | 3165.81 | 3204.63 | 3155.32 | 3204.63 | 1 552 739 |
| 27.01.2025 | 3192.75 | 3202.63 | 3135.29 | 3167.94 | 2 027 160 |
| 24.01.2025 | 3138.85 | 3201.04 | 3138.85 | 3192.56 | 1 939 372 |
| 23.01.2025 | 3166.74 | 3166.74 | 3120.22 | 3142.65 | 1 207 220 |
| 22.01.2025 | 3213.34 | 3223.38 | 3159.20 | 3159.89 | 1 167 408 |
| 21.01.2025 | 3211.00 | 3220.20 | 3190.44 | 3207.96 | 975 472 |
| 20.01.2025 | 3197.19 | 3223.43 | 3183.85 | 3207.85 | 1 546 925 |
| 17.01.2025 | 3202.77 | 3205.65 | 3155.05 | 3193.59 | 1 615 507 |
| 16.01.2025 | 3153.03 | 3201.37 | 3152.33 | 3187.99 | 1 894 080 |
| 15.01.2025 | 3114.87 | 3147.99 | 3097.74 | 3147.55 | 1 227 466 |
| 14.01.2025 | 3155.00 | 3170.95 | 3106.95 | 3124.40 | 1 237 158 |
| 13.01.2025 | 3164.27 | 3170.67 | 3118.34 | 3145.27 | 656 733 |
| 10.01.2025 | 3177.81 | 3187.33 | 3157.27 | 3159.18 | 598 090 |
| 09.01.2025 | 3176.28 | 3187.81 | 3128.14 | 3173.88 | 801 911 |
| 08.01.2025 | 3192.14 | 3215.25 | 3159.07 | 3179.16 | 1 382 309 |
| 07.01.2025 | 3211.76 | 3246.87 | 3196.37 | 3219.53 | 1 217 237 |
| 03.01.2025 | 3169.01 | 3213.59 | 3156.39 | 3213.59 | 1 859 780 |
| 02.01.2025 | 3142.89 | 3189.27 | 3132.51 | 3165.88 | 1 672 187 |
| 30.12.2024 | 3113.04 | 3134.33 | 3081.68 | 3134.33 | 2 070 893 |
| 27.12.2024 | 2993.01 | 3127.37 | 2993.01 | 3106.95 | 2 423 489 |
| 23.12.2024 | 3014.76 | 3022.15 | 2980.12 | 2990.85 | 3 660 485 |
| 20.12.2024 | 3059.26 | 3059.26 | 2979.66 | 3024.60 | 3 530 152 |
| 19.12.2024 | 3048.71 | 3088.82 | 3023.44 | 3052.82 | 1 886 599 |
| 18.12.2024 | 3068.97 | 3123.98 | 3068.97 | 3074.71 | 3 639 064 |
| 17.12.2024 | 2984.19 | 3107.31 | 2976.32 | 3055.84 | 3 303 491 |
| 16.12.2024 | 3033.80 | 3053.32 | 2970.35 | 3003.11 | 3 014 954 |
| 13.12.2024 | 3038.50 | 3055.55 | 3002.04 | 3049.55 | 2 040 941 |
| 12.12.2024 | 3053.31 | 3064.23 | 2980.00 | 3017.79 | 1 667 415 |
| 11.12.2024 | 3069.81 | 3075.36 | 3013.81 | 3050.43 | 1 688 181 |
| 10.12.2024 | 3109.74 | 3116.35 | 3062.66 | 3078.44 | 1 608 452 |
| 09.12.2024 | 3175.33 | 3185.35 | 3056.33 | 3091.04 | 2 925 240 |
| 06.12.2024 | 3184.47 | 3192.36 | 3141.28 | 3172.86 | 2 635 339 |
Biznesradar bez reklam? Sprawdź BR Plus
