Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-LEKI
3074.71+18.87(+0.62%)WIG-leki
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 3274.38 | 3278.70 | 3171.04 | 3191.74 | 2 933 401 |
| 04.12.2024 | 3214.79 | 3254.24 | 3198.35 | 3221.86 | 1 968 222 |
| 03.12.2024 | 3295.86 | 3304.53 | 3239.82 | 3263.78 | 1 431 226 |
| 02.12.2024 | 3228.67 | 3310.11 | 3228.67 | 3287.28 | 1 318 585 |
| 29.11.2024 | 3291.23 | 3301.49 | 3230.06 | 3268.59 | 855 186 |
| 28.11.2024 | 3284.62 | 3314.86 | 3268.83 | 3282.10 | 1 081 536 |
| 27.11.2024 | 3307.14 | 3312.52 | 3274.61 | 3296.83 | 4 628 819 |
| 26.11.2024 | 3278.82 | 3337.66 | 3278.82 | 3304.57 | 1 062 369 |
| 25.11.2024 | 3275.41 | 3325.19 | 3266.46 | 3304.87 | 1 331 004 |
| 22.11.2024 | 3232.88 | 3272.49 | 3223.24 | 3272.18 | 3 204 722 |
| 21.11.2024 | 3380.58 | 3380.58 | 3198.95 | 3225.01 | 6 377 525 |
| 20.11.2024 | 3200.00 | 3313.56 | 3190.39 | 3284.96 | 15 056 808 |
| 19.11.2024 | 3238.13 | 3248.06 | 3163.65 | 3214.36 | 2 043 285 |
| 18.11.2024 | 3207.58 | 3242.62 | 3162.46 | 3228.01 | 1 730 342 |
| 15.11.2024 | 3189.49 | 3221.38 | 3160.83 | 3202.34 | 1 787 859 |
| 14.11.2024 | 3234.19 | 3249.78 | 3168.56 | 3206.08 | 1 952 184 |
| 13.11.2024 | 3229.48 | 3280.30 | 3214.69 | 3271.07 | 1 535 133 |
| 12.11.2024 | 3301.14 | 3350.55 | 3228.08 | 3228.08 | 1 887 186 |
| 08.11.2024 | 3356.56 | 3356.56 | 3271.38 | 3308.78 | 3 014 269 |
| 07.11.2024 | 3366.66 | 3378.74 | 3330.63 | 3354.45 | 971 024 |
| 06.11.2024 | 3320.15 | 3398.81 | 3320.15 | 3335.91 | 2 247 787 |
| 05.11.2024 | 3363.14 | 3374.97 | 3294.90 | 3306.00 | 3 217 693 |
| 04.11.2024 | 3356.59 | 3421.44 | 3315.54 | 3353.03 | 3 527 929 |
| 31.10.2024 | 3387.35 | 3397.93 | 3334.34 | 3365.01 | 4 022 203 |
| 30.10.2024 | 3417.43 | 3461.62 | 3369.07 | 3375.72 | 3 171 900 |
| 29.10.2024 | 3460.44 | 3483.27 | 3419.10 | 3419.10 | 4 614 266 |
| 28.10.2024 | 3542.24 | 3560.19 | 3440.93 | 3482.81 | 2 469 489 |
| 25.10.2024 | 3579.00 | 3581.17 | 3511.61 | 3541.87 | 1 108 079 |
| 24.10.2024 | 3563.19 | 3591.11 | 3533.02 | 3559.60 | 1 024 616 |
| 23.10.2024 | 3560.46 | 3583.02 | 3473.44 | 3559.74 | 2 814 562 |
| 22.10.2024 | 3570.42 | 3607.10 | 3554.26 | 3555.66 | 1 305 875 |
| 21.10.2024 | 3648.66 | 3693.11 | 3562.31 | 3586.21 | 4 288 515 |
| 18.10.2024 | 3576.07 | 3718.33 | 3537.10 | 3712.93 | 7 766 387 |
| 17.10.2024 | 3581.20 | 3581.20 | 3508.61 | 3529.85 | 1 638 512 |
| 16.10.2024 | 3628.78 | 3638.70 | 3541.08 | 3541.08 | 1 356 678 |
| 15.10.2024 | 3579.26 | 3641.18 | 3579.26 | 3625.40 | 1 964 158 |
| 14.10.2024 | 3530.30 | 3601.14 | 3495.12 | 3587.79 | 8 008 457 |
| 11.10.2024 | 3539.42 | 3541.60 | 3500.21 | 3516.56 | 1 425 194 |
| 10.10.2024 | 3507.27 | 3529.65 | 3494.26 | 3517.34 | 872 139 |
| 09.10.2024 | 3461.54 | 3541.29 | 3461.54 | 3501.62 | 1 381 134 |
| 08.10.2024 | 3431.46 | 3490.84 | 3403.68 | 3490.84 | 1 980 065 |
Biznesradar bez reklam? Sprawdź BR Plus
