Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MEDIA
6496.57-58.17(-0.89%)WIG-media
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 6573.99 | 6600.81 | 6461.04 | 6496.57 | 2 285 065 |
| 17.12.2024 | 6635.64 | 6662.32 | 6542.64 | 6554.74 | 4 152 104 |
| 16.12.2024 | 6741.88 | 6745.92 | 6573.89 | 6625.95 | 3 557 649 |
| 13.12.2024 | 6802.38 | 6803.48 | 6675.18 | 6709.34 | 2 624 747 |
| 12.12.2024 | 6752.12 | 6759.19 | 6648.12 | 6709.63 | 6 916 623 |
| 11.12.2024 | 6719.54 | 6783.88 | 6700.10 | 6750.07 | 3 453 274 |
| 10.12.2024 | 6822.74 | 6822.74 | 6707.21 | 6723.08 | 2 714 725 |
| 09.12.2024 | 6824.07 | 6866.40 | 6766.05 | 6801.78 | 3 024 840 |
| 06.12.2024 | 6829.48 | 6829.48 | 6764.04 | 6793.44 | 1 041 101 |
| 05.12.2024 | 6767.63 | 6862.73 | 6751.53 | 6805.91 | 4 327 583 |
| 04.12.2024 | 6775.41 | 6803.87 | 6642.45 | 6762.10 | 7 288 812 |
| 03.12.2024 | 6771.05 | 6791.78 | 6662.16 | 6736.94 | 4 052 725 |
| 02.12.2024 | 6552.73 | 6759.75 | 6519.61 | 6740.22 | 4 749 965 |
| 29.11.2024 | 6458.43 | 6559.76 | 6426.55 | 6559.76 | 6 593 558 |
| 28.11.2024 | 6602.81 | 6699.84 | 6392.16 | 6424.75 | 1 539 151 |
| 27.11.2024 | 6757.72 | 6781.50 | 6577.43 | 6577.43 | 3 780 337 |
| 26.11.2024 | 6707.35 | 6838.30 | 6707.35 | 6756.83 | 3 090 331 |
| 25.11.2024 | 6743.33 | 6767.00 | 6635.21 | 6705.52 | 2 216 200 |
| 22.11.2024 | 6568.50 | 6733.60 | 6519.86 | 6699.72 | 1 658 022 |
| 21.11.2024 | 6527.33 | 6558.61 | 6462.87 | 6558.61 | 597 958 |
| 20.11.2024 | 6699.36 | 6699.65 | 6383.71 | 6452.97 | 1 126 233 |
| 19.11.2024 | 6671.00 | 6749.63 | 6505.59 | 6578.87 | 2 614 538 |
| 18.11.2024 | 6727.52 | 6732.98 | 6629.69 | 6686.66 | 933 254 |
| 15.11.2024 | 6621.36 | 6742.41 | 6591.82 | 6721.89 | 2 885 318 |
| 14.11.2024 | 6694.04 | 6694.04 | 6615.07 | 6693.60 | 1 274 679 |
| 13.11.2024 | 6702.31 | 6716.48 | 6614.56 | 6636.94 | 1 911 354 |
| 12.11.2024 | 6689.13 | 6714.08 | 6609.95 | 6694.42 | 1 302 617 |
| 08.11.2024 | 6694.73 | 6706.79 | 6613.36 | 6644.71 | 11 533 117 |
| 07.11.2024 | 6697.29 | 6715.79 | 6644.59 | 6677.54 | 1 999 812 |
| 06.11.2024 | 6469.49 | 6703.72 | 6462.91 | 6692.46 | 2 263 987 |
| 05.11.2024 | 6460.51 | 6604.06 | 6382.55 | 6415.32 | 2 386 140 |
| 04.11.2024 | 6540.68 | 6544.21 | 6429.64 | 6438.36 | 877 476 |
| 31.10.2024 | 6397.35 | 6460.00 | 6324.00 | 6378.08 | 1 030 253 |
| 30.10.2024 | 6465.50 | 6506.07 | 6364.36 | 6364.36 | 1 589 788 |
| 29.10.2024 | 6585.00 | 6587.43 | 6410.89 | 6410.89 | 1 910 747 |
| 28.10.2024 | 6678.90 | 6708.82 | 6554.67 | 6554.67 | 813 148 |
| 25.10.2024 | 6732.38 | 6732.38 | 6645.92 | 6679.51 | 1 108 246 |
| 24.10.2024 | 6738.34 | 6759.37 | 6658.50 | 6687.89 | 434 105 |
| 23.10.2024 | 6741.65 | 6742.13 | 6667.32 | 6704.67 | 1 960 656 |
| 22.10.2024 | 6904.07 | 6904.07 | 6675.60 | 6698.06 | 9 269 345 |
| 21.10.2024 | 6849.80 | 6883.25 | 6780.86 | 6860.49 | 6 264 098 |
| 18.10.2024 | 6813.26 | 6846.10 | 6732.31 | 6846.10 | 5 592 601 |
| 17.10.2024 | 6836.67 | 6888.43 | 6679.55 | 6714.10 | 4 405 215 |
| 16.10.2024 | 6758.90 | 6888.88 | 6740.40 | 6836.94 | 3 432 616 |
| 15.10.2024 | 6800.71 | 6806.99 | 6747.40 | 6769.07 | 7 295 963 |
| 14.10.2024 | 6760.53 | 6785.47 | 6743.74 | 6785.47 | 2 916 806 |
| 11.10.2024 | 6770.47 | 6851.04 | 6734.19 | 6754.14 | 15 574 809 |
| 10.10.2024 | 6769.87 | 6771.11 | 6666.69 | 6712.99 | 1 098 537 |
| 09.10.2024 | 6741.03 | 6785.51 | 6651.35 | 6743.62 | 1 868 758 |
| 08.10.2024 | 6771.93 | 6773.66 | 6566.42 | 6637.38 | 1 622 573 |
Biznesradar bez reklam? Sprawdź BR Plus
