Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MOTO
8816.53-77.66(-0.87%)WIG-motoryzacja
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 8957.29 | 8969.88 | 8791.45 | 8816.53 | 4 366 750 |
| 20.02.2025 | 8731.85 | 8993.01 | 8726.40 | 8894.19 | 8 407 989 |
| 19.02.2025 | 8762.02 | 8832.93 | 8710.97 | 8781.10 | 7 266 435 |
| 18.02.2025 | 8840.63 | 8848.21 | 8731.13 | 8757.03 | 2 887 949 |
| 17.02.2025 | 8622.20 | 8938.05 | 8590.78 | 8786.65 | 17 253 987 |
| 14.02.2025 | 8797.22 | 8797.22 | 8594.08 | 8594.08 | 4 993 432 |
| 13.02.2025 | 8757.45 | 8776.35 | 8630.30 | 8757.30 | 6 399 752 |
| 12.02.2025 | 8660.58 | 8738.27 | 8571.58 | 8677.64 | 5 811 372 |
| 11.02.2025 | 8452.93 | 8641.71 | 8438.73 | 8605.48 | 2 319 837 |
| 10.02.2025 | 8517.39 | 8611.14 | 8448.86 | 8497.09 | 2 927 239 |
| 07.02.2025 | 8627.25 | 8651.48 | 8429.17 | 8521.12 | 3 137 447 |
| 06.02.2025 | 8372.97 | 8609.45 | 8285.79 | 8609.45 | 4 130 589 |
| 05.02.2025 | 8264.00 | 8355.82 | 8173.90 | 8349.10 | 5 018 646 |
| 04.02.2025 | 8225.34 | 8270.42 | 8187.41 | 8208.82 | 4 223 123 |
| 03.02.2025 | 8515.49 | 8515.49 | 8213.48 | 8213.48 | 3 223 682 |
| 31.01.2025 | 8538.59 | 8543.62 | 8313.96 | 8462.10 | 8 305 766 |
| 30.01.2025 | 8279.99 | 8536.15 | 8279.99 | 8536.15 | 3 095 751 |
| 29.01.2025 | 8283.41 | 8427.80 | 8232.90 | 8335.90 | 3 478 158 |
| 28.01.2025 | 8232.00 | 8282.82 | 8176.90 | 8218.23 | 4 397 256 |
| 27.01.2025 | 8237.15 | 8272.19 | 8093.43 | 8145.50 | 2 399 033 |
| 24.01.2025 | 8096.87 | 8226.30 | 8027.53 | 8226.30 | 10 770 788 |
| 23.01.2025 | 8227.75 | 8245.00 | 8063.68 | 8063.68 | 2 576 621 |
| 22.01.2025 | 8374.30 | 8374.30 | 8196.81 | 8196.81 | 4 593 272 |
| 21.01.2025 | 8370.47 | 8370.47 | 8196.73 | 8365.68 | 2 056 710 |
| 20.01.2025 | 8446.38 | 8486.46 | 8286.54 | 8298.65 | 6 733 045 |
| 17.01.2025 | 8474.60 | 8481.31 | 8292.89 | 8332.52 | 3 436 502 |
| 16.01.2025 | 8419.55 | 8514.15 | 8350.87 | 8452.41 | 4 447 075 |
| 15.01.2025 | 8330.88 | 8399.50 | 8232.71 | 8399.50 | 6 013 038 |
| 14.01.2025 | 8080.19 | 8272.72 | 8080.19 | 8246.20 | 6 691 172 |
| 13.01.2025 | 8171.73 | 8203.05 | 8032.10 | 8032.10 | 4 418 348 |
| 10.01.2025 | 8206.49 | 8236.22 | 8118.93 | 8224.32 | 4 014 672 |
| 09.01.2025 | 8126.56 | 8210.73 | 8089.97 | 8160.07 | 2 416 421 |
| 08.01.2025 | 8267.02 | 8347.15 | 8090.93 | 8139.99 | 6 167 627 |
| 07.01.2025 | 8116.16 | 8390.36 | 8051.49 | 8295.76 | 6 624 108 |
| 03.01.2025 | 7966.86 | 8185.12 | 7897.80 | 8077.31 | 3 086 650 |
| 02.01.2025 | 8042.76 | 8065.38 | 7792.50 | 7866.18 | 6 489 879 |
| 30.12.2024 | 8041.54 | 8046.49 | 7868.63 | 7946.26 | 3 200 206 |
| 27.12.2024 | 7841.24 | 7979.95 | 7803.21 | 7979.95 | 1 569 503 |
| 23.12.2024 | 7716.24 | 7883.26 | 7711.68 | 7836.69 | 7 227 207 |
| 20.12.2024 | 7910.90 | 7910.90 | 7682.57 | 7708.02 | 4 907 075 |
| 19.12.2024 | 7756.80 | 7942.37 | 7744.76 | 7845.42 | 3 430 924 |
| 18.12.2024 | 7566.98 | 7786.06 | 7566.98 | 7786.06 | 6 060 421 |
| 17.12.2024 | 7856.40 | 7885.18 | 7507.55 | 7601.49 | 7 512 743 |
| 16.12.2024 | 7810.03 | 7921.12 | 7787.98 | 7802.53 | 7 426 018 |
| 13.12.2024 | 7768.64 | 7951.68 | 7758.57 | 7899.09 | 7 701 093 |
| 12.12.2024 | 7862.79 | 7871.18 | 7788.72 | 7802.00 | 2 516 338 |
| 11.12.2024 | 7888.84 | 7904.65 | 7769.82 | 7904.65 | 1 336 166 |
| 10.12.2024 | 7874.05 | 7940.78 | 7806.45 | 7867.10 | 4 743 096 |
| 09.12.2024 | 7854.51 | 7899.84 | 7797.51 | 7851.03 | 2 253 177 |
| 06.12.2024 | 7794.84 | 7894.21 | 7743.22 | 7894.21 | 5 658 103 |
Biznesradar bez reklam? Sprawdź BR Plus
