Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MEDIA
6968.94-48.93(-0.70%)WIG-media
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 7016.54 | 7068.71 | 6968.94 | 6968.94 | 2 729 349 |
| 20.02.2025 | 6998.67 | 7023.24 | 6962.52 | 7017.87 | 1 178 270 |
| 19.02.2025 | 6948.62 | 7027.30 | 6928.43 | 7001.02 | 2 093 731 |
| 18.02.2025 | 6782.55 | 6997.59 | 6760.60 | 6941.70 | 12 795 782 |
| 17.02.2025 | 6864.52 | 6883.65 | 6705.09 | 6748.71 | 3 323 981 |
| 14.02.2025 | 6939.12 | 6958.69 | 6822.55 | 6837.21 | 2 043 088 |
| 13.02.2025 | 7020.43 | 7023.88 | 6905.83 | 6938.83 | 1 168 362 |
| 12.02.2025 | 6979.37 | 7041.50 | 6963.37 | 7001.88 | 1 876 034 |
| 11.02.2025 | 7027.94 | 7033.41 | 6957.33 | 6972.88 | 1 621 271 |
| 10.02.2025 | 7031.13 | 7105.49 | 6912.11 | 6984.00 | 2 436 886 |
| 07.02.2025 | 7043.08 | 7046.66 | 6945.51 | 6984.95 | 2 962 823 |
| 06.02.2025 | 6935.87 | 7016.72 | 6898.85 | 7007.65 | 4 143 767 |
| 05.02.2025 | 6884.73 | 6920.30 | 6834.86 | 6920.30 | 9 352 555 |
| 04.02.2025 | 6849.53 | 6890.08 | 6841.38 | 6852.72 | 5 088 945 |
| 03.02.2025 | 6845.06 | 6848.35 | 6796.40 | 6847.45 | 4 003 561 |
| 31.01.2025 | 6868.48 | 6872.07 | 6823.13 | 6863.28 | 4 702 607 |
| 30.01.2025 | 6834.11 | 6851.94 | 6723.31 | 6810.32 | 1 800 394 |
| 29.01.2025 | 6757.07 | 6862.69 | 6708.34 | 6842.66 | 1 964 142 |
| 28.01.2025 | 6734.92 | 6761.88 | 6689.19 | 6749.61 | 1 925 258 |
| 27.01.2025 | 6804.17 | 6807.80 | 6671.31 | 6678.22 | 1 040 881 |
| 24.01.2025 | 6700.46 | 6859.44 | 6690.78 | 6829.61 | 1 614 048 |
| 23.01.2025 | 6633.53 | 6709.62 | 6577.75 | 6689.27 | 15 087 673 |
| 22.01.2025 | 6675.25 | 6693.66 | 6621.65 | 6624.45 | 1 009 484 |
| 21.01.2025 | 6536.05 | 6673.33 | 6529.55 | 6673.33 | 5 106 535 |
| 20.01.2025 | 6566.61 | 6666.81 | 6490.00 | 6520.85 | 8 645 303 |
| 17.01.2025 | 6649.94 | 6691.15 | 6509.72 | 6544.21 | 5 107 298 |
| 16.01.2025 | 6764.21 | 6770.64 | 6595.20 | 6595.20 | 5 054 767 |
| 15.01.2025 | 6729.28 | 6779.81 | 6676.52 | 6706.09 | 2 992 006 |
| 14.01.2025 | 6764.27 | 6849.25 | 6701.86 | 6701.86 | 1 422 186 |
| 13.01.2025 | 6947.65 | 6947.65 | 6744.96 | 6761.35 | 3 574 193 |
| 10.01.2025 | 6908.88 | 6970.01 | 6835.05 | 6885.12 | 2 896 657 |
| 09.01.2025 | 6938.06 | 6960.52 | 6891.79 | 6934.12 | 1 339 822 |
| 08.01.2025 | 7040.85 | 7129.17 | 6884.45 | 6925.92 | 1 450 895 |
| 07.01.2025 | 7114.13 | 7179.37 | 6879.53 | 6985.80 | 6 554 807 |
| 03.01.2025 | 6935.84 | 7160.21 | 6934.99 | 7025.11 | 3 458 534 |
| 02.01.2025 | 6902.74 | 6956.73 | 6837.66 | 6927.40 | 10 365 982 |
| 30.12.2024 | 6894.56 | 6919.91 | 6850.31 | 6863.45 | 3 124 993 |
| 27.12.2024 | 6750.13 | 6894.45 | 6750.13 | 6847.06 | 2 664 046 |
| 23.12.2024 | 6424.29 | 6799.67 | 6424.29 | 6780.02 | 2 829 383 |
| 20.12.2024 | 6368.32 | 6476.59 | 6299.43 | 6436.20 | 3 390 787 |
| 19.12.2024 | 6633.30 | 6634.61 | 6383.36 | 6414.70 | 5 761 703 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
