Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MEDIA
7683.27-61.36(-0.79%)WIG-media
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 7864.69 | 7865.44 | 7692.68 | 7744.63 | 2 298 605 |
15.07.2024 | 7869.03 | 7953.63 | 7857.36 | 7877.76 | 1 582 067 |
12.07.2024 | 7894.84 | 7904.97 | 7808.87 | 7871.49 | 1 402 830 |
11.07.2024 | 7913.59 | 7929.94 | 7875.43 | 7918.87 | 881 756 |
10.07.2024 | 7904.56 | 7935.34 | 7867.94 | 7935.34 | 871 990 |
09.07.2024 | 7916.64 | 7959.40 | 7873.35 | 7913.67 | 2 693 256 |
08.07.2024 | 7924.29 | 8125.08 | 7877.79 | 7881.51 | 1 607 572 |
05.07.2024 | 7988.07 | 8014.87 | 7901.15 | 7901.15 | 1 173 607 |
04.07.2024 | 8015.74 | 8061.90 | 7926.80 | 8004.35 | 1 353 617 |
03.07.2024 | 7961.72 | 8032.87 | 7961.72 | 8015.38 | 6 418 818 |
02.07.2024 | 8015.17 | 8017.66 | 7862.84 | 7948.02 | 1 965 513 |
01.07.2024 | 8016.10 | 8073.87 | 7923.07 | 7999.58 | 2 195 897 |
28.06.2024 | 8047.61 | 8091.16 | 7945.70 | 8000.13 | 5 084 409 |
27.06.2024 | 7997.37 | 8040.74 | 7939.85 | 8022.10 | 5 450 770 |
26.06.2024 | 8136.99 | 8139.02 | 8032.74 | 8058.15 | 1 125 021 |
25.06.2024 | 8174.15 | 8174.39 | 8053.76 | 8119.63 | 1 027 302 |
24.06.2024 | 8066.80 | 8142.76 | 8017.62 | 8131.18 | 6 678 694 |
21.06.2024 | 8183.95 | 8183.95 | 7924.08 | 7968.47 | 4 857 084 |
20.06.2024 | 8102.52 | 8172.51 | 8052.97 | 8167.75 | 3 041 772 |
19.06.2024 | 8022.98 | 8088.72 | 7989.14 | 8078.87 | 6 699 087 |
18.06.2024 | 7981.58 | 8059.78 | 7958.31 | 7991.24 | 22 798 111 |
17.06.2024 | 8028.87 | 8031.38 | 7879.56 | 8031.38 | 3 291 353 |
14.06.2024 | 7990.35 | 8079.26 | 7925.71 | 7973.41 | 1 715 266 |
13.06.2024 | 8008.77 | 8107.62 | 7972.50 | 7973.81 | 3 861 299 |
12.06.2024 | 8051.11 | 8086.88 | 7984.18 | 8021.42 | 3 955 164 |
11.06.2024 | 8091.45 | 8104.02 | 8014.50 | 8032.25 | 2 368 667 |
10.06.2024 | 8053.93 | 8089.86 | 7999.30 | 8016.74 | 1 803 302 |
07.06.2024 | 8064.20 | 8078.61 | 8009.83 | 8050.45 | 1 487 099 |
06.06.2024 | 8117.06 | 8139.21 | 8032.76 | 8068.24 | 2 040 660 |
05.06.2024 | 8201.22 | 8234.38 | 8083.61 | 8085.86 | 1 658 399 |
04.06.2024 | 8346.33 | 8346.58 | 8188.89 | 8202.62 | 4 448 679 |
03.06.2024 | 8083.52 | 8313.37 | 8081.59 | 8313.37 | 3 105 211 |
31.05.2024 | 8129.78 | 8169.66 | 8038.62 | 8101.54 | 2 719 049 |
29.05.2024 | 8280.16 | 8280.16 | 8069.82 | 8125.33 | 2 210 719 |
28.05.2024 | 8446.23 | 8463.77 | 8170.64 | 8231.72 | 4 273 592 |
27.05.2024 | 8386.42 | 8393.69 | 8253.90 | 8302.57 | 6 861 014 |
24.05.2024 | 8472.08 | 8501.90 | 8349.45 | 8349.45 | 4 937 598 |
23.05.2024 | 8474.62 | 8500.45 | 8362.07 | 8497.92 | 11 673 782 |
22.05.2024 | 8555.53 | 8647.75 | 8393.87 | 8442.77 | 6 803 405 |
21.05.2024 | 8594.72 | 8715.91 | 8516.05 | 8532.64 | 13 506 635 |
20.05.2024 | 8667.43 | 8677.83 | 8530.70 | 8593.59 | 11 690 735 |
17.05.2024 | 8642.72 | 8704.61 | 8543.68 | 8665.77 | 2 291 806 |
16.05.2024 | 8514.58 | 8643.96 | 8506.24 | 8643.96 | 3 742 802 |
15.05.2024 | 8474.30 | 8579.37 | 8463.78 | 8536.06 | 14 856 483 |
14.05.2024 | 8387.53 | 8508.79 | 8324.70 | 8447.46 | 2 445 093 |
13.05.2024 | 8276.51 | 8359.28 | 8068.53 | 8337.95 | 7 550 967 |
10.05.2024 | 8212.99 | 8287.50 | 8209.64 | 8234.77 | 3 540 816 |
09.05.2024 | 8314.60 | 8375.58 | 8221.40 | 8229.90 | 1 409 909 |
08.05.2024 | 8273.84 | 8318.79 | 8206.82 | 8289.58 | 5 729 425 |
07.05.2024 | 8338.86 | 8373.37 | 8252.66 | 8265.49 | 4 279 260 |
Biznesradar bez reklam? Sprawdź BR Plus