Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MEDIA
6686.66-35.23(-0.52%)WIG-media
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 6675.35 | 6762.67 | 6663.77 | 6762.67 | 3 755 157 |
| 04.10.2024 | 6788.75 | 6832.99 | 6666.46 | 6666.46 | 1 620 025 |
| 03.10.2024 | 6921.83 | 6921.83 | 6735.75 | 6794.17 | 1 338 288 |
| 02.10.2024 | 6914.73 | 6948.42 | 6824.43 | 6857.09 | 1 989 105 |
| 01.10.2024 | 7046.52 | 7098.47 | 6882.69 | 6887.51 | 2 017 684 |
| 30.09.2024 | 7053.40 | 7053.40 | 6941.69 | 7035.35 | 2 154 323 |
| 27.09.2024 | 7042.31 | 7073.09 | 6952.49 | 6978.28 | 1 615 705 |
| 26.09.2024 | 7107.75 | 7158.42 | 7004.44 | 7014.39 | 1 544 738 |
| 25.09.2024 | 7107.22 | 7151.44 | 7049.12 | 7058.97 | 3 013 907 |
| 24.09.2024 | 7187.23 | 7207.75 | 7054.15 | 7082.32 | 1 434 797 |
| 23.09.2024 | 7096.82 | 7137.98 | 7008.50 | 7132.74 | 3 604 075 |
| 20.09.2024 | 7219.30 | 7221.02 | 7024.86 | 7122.71 | 1 120 724 |
| 19.09.2024 | 7217.69 | 7256.98 | 7105.89 | 7151.43 | 826 827 |
| 18.09.2024 | 7222.22 | 7336.88 | 7107.45 | 7191.96 | 3 507 424 |
| 17.09.2024 | 7224.01 | 7270.20 | 7203.98 | 7243.99 | 1 308 061 |
| 16.09.2024 | 7200.35 | 7280.88 | 7180.87 | 7228.59 | 937 908 |
| 13.09.2024 | 7204.30 | 7235.90 | 7152.36 | 7226.69 | 876 368 |
| 12.09.2024 | 7121.82 | 7152.72 | 7079.52 | 7123.07 | 6 296 100 |
| 11.09.2024 | 7093.12 | 7171.74 | 7033.09 | 7111.06 | 4 992 395 |
| 10.09.2024 | 6951.99 | 7246.33 | 6944.01 | 7095.07 | 2 427 076 |
| 09.09.2024 | 7179.22 | 7179.22 | 6913.92 | 6973.02 | 1 205 123 |
| 06.09.2024 | 7209.11 | 7244.88 | 7116.14 | 7116.14 | 561 625 |
| 05.09.2024 | 7276.41 | 7318.46 | 7167.52 | 7167.58 | 928 716 |
Biznesradar bez reklam? Sprawdź BR Plus
