Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-LEKI
3228.01+25.67(+0.80%)WIG-leki
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 3432.21 | 3437.26 | 3395.79 | 3426.87 | 1 948 952 |
| 04.10.2024 | 3430.19 | 3461.60 | 3408.89 | 3428.73 | 1 036 961 |
| 03.10.2024 | 3435.58 | 3440.00 | 3413.76 | 3421.37 | 1 307 417 |
| 02.10.2024 | 3447.98 | 3451.84 | 3412.30 | 3434.92 | 1 062 808 |
| 01.10.2024 | 3436.15 | 3502.03 | 3436.15 | 3448.63 | 1 764 003 |
| 30.09.2024 | 3467.65 | 3481.10 | 3410.78 | 3421.36 | 1 718 726 |
| 27.09.2024 | 3488.74 | 3510.56 | 3454.38 | 3472.15 | 2 527 986 |
| 26.09.2024 | 3487.93 | 3500.25 | 3441.08 | 3490.23 | 2 271 223 |
| 25.09.2024 | 3486.18 | 3504.77 | 3462.38 | 3496.57 | 1 414 037 |
| 24.09.2024 | 3454.06 | 3492.54 | 3443.99 | 3446.08 | 2 077 536 |
| 23.09.2024 | 3503.66 | 3508.31 | 3438.08 | 3450.48 | 1 484 729 |
| 20.09.2024 | 3489.10 | 3497.72 | 3444.22 | 3497.72 | 1 833 754 |
| 19.09.2024 | 3425.79 | 3487.87 | 3401.76 | 3484.31 | 6 397 584 |
| 18.09.2024 | 3508.43 | 3508.43 | 3448.22 | 3464.49 | 2 687 777 |
| 17.09.2024 | 3644.42 | 3644.42 | 3480.01 | 3480.01 | 7 144 230 |
| 16.09.2024 | 3572.61 | 3673.92 | 3572.61 | 3642.08 | 3 375 756 |
| 13.09.2024 | 3569.44 | 3597.92 | 3531.96 | 3571.85 | 2 495 491 |
| 12.09.2024 | 3531.93 | 3568.53 | 3523.74 | 3542.04 | 1 305 340 |
| 11.09.2024 | 3589.59 | 3596.15 | 3492.91 | 3508.54 | 2 581 204 |
| 10.09.2024 | 3620.34 | 3638.91 | 3534.50 | 3565.69 | 5 017 412 |
| 09.09.2024 | 3579.01 | 3647.08 | 3561.19 | 3567.03 | 2 834 905 |
| 06.09.2024 | 3633.91 | 3651.49 | 3580.91 | 3580.91 | 1 772 098 |
Biznesradar bez reklam? Sprawdź BR Plus
