Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-NRCHOM
4253.50-18.80(-0.44%)WIG-nieruchomości
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 4274.73 | 4300.56 | 4236.62 | 4253.50 | 2 153 241 |
| 16.01.2025 | 4267.01 | 4276.83 | 4245.95 | 4272.30 | 2 102 911 |
| 15.01.2025 | 4258.66 | 4283.47 | 4241.41 | 4270.65 | 1 472 694 |
| 14.01.2025 | 4262.61 | 4304.77 | 4256.94 | 4258.31 | 1 326 405 |
| 13.01.2025 | 4300.97 | 4305.57 | 4263.33 | 4267.82 | 2 751 982 |
| 10.01.2025 | 4292.58 | 4311.60 | 4266.54 | 4300.50 | 2 288 198 |
| 09.01.2025 | 4271.88 | 4289.94 | 4261.67 | 4278.57 | 1 327 115 |
| 08.01.2025 | 4308.82 | 4313.63 | 4258.97 | 4258.97 | 2 846 913 |
| 07.01.2025 | 4327.01 | 4329.23 | 4277.41 | 4289.26 | 4 772 004 |
| 03.01.2025 | 4269.86 | 4308.24 | 4267.12 | 4285.80 | 12 655 123 |
| 02.01.2025 | 4188.12 | 4259.18 | 4155.63 | 4259.18 | 5 726 888 |
| 30.12.2024 | 4140.72 | 4205.54 | 4125.69 | 4148.98 | 13 011 112 |
| 27.12.2024 | 4201.13 | 4223.38 | 4128.05 | 4141.06 | 9 627 314 |
| 23.12.2024 | 4210.06 | 4246.60 | 4183.25 | 4208.59 | 4 918 515 |
| 20.12.2024 | 4194.83 | 4236.20 | 4156.19 | 4235.99 | 8 792 909 |
| 19.12.2024 | 4225.18 | 4253.83 | 4177.79 | 4192.35 | 8 492 933 |
| 18.12.2024 | 4255.81 | 4312.08 | 4216.60 | 4216.60 | 10 922 331 |
| 17.12.2024 | 4398.81 | 4399.23 | 4253.98 | 4262.60 | 6 199 464 |
| 16.12.2024 | 4332.36 | 4393.79 | 4311.92 | 4389.52 | 5 126 753 |
| 13.12.2024 | 4318.63 | 4368.85 | 4302.60 | 4355.83 | 3 510 632 |
| 12.12.2024 | 4340.51 | 4348.43 | 4299.45 | 4310.11 | 2 322 659 |
| 11.12.2024 | 4350.00 | 4362.04 | 4305.57 | 4343.33 | 3 437 523 |
| 10.12.2024 | 4360.02 | 4365.17 | 4290.19 | 4331.66 | 4 067 886 |
| 09.12.2024 | 4345.30 | 4364.65 | 4314.65 | 4364.65 | 4 530 764 |
| 06.12.2024 | 4334.73 | 4386.85 | 4330.91 | 4344.44 | 3 987 218 |
| 05.12.2024 | 4363.32 | 4369.48 | 4328.97 | 4343.31 | 3 884 703 |
| 04.12.2024 | 4377.34 | 4378.03 | 4326.82 | 4347.53 | 3 031 501 |
| 03.12.2024 | 4350.83 | 4380.96 | 4324.51 | 4371.67 | 2 176 290 |
| 02.12.2024 | 4320.97 | 4371.60 | 4294.75 | 4355.63 | 3 931 764 |
| 29.11.2024 | 4298.20 | 4331.48 | 4271.86 | 4283.57 | 2 477 061 |
| 28.11.2024 | 4351.48 | 4351.48 | 4274.30 | 4304.72 | 3 299 663 |
| 27.11.2024 | 4404.03 | 4404.05 | 4318.03 | 4333.84 | 2 544 091 |
| 26.11.2024 | 4384.87 | 4387.38 | 4342.60 | 4365.21 | 3 597 485 |
| 25.11.2024 | 4378.03 | 4398.51 | 4344.87 | 4347.81 | 3 405 840 |
| 22.11.2024 | 4376.49 | 4397.64 | 4299.84 | 4385.94 | 3 980 325 |
| 21.11.2024 | 4357.90 | 4363.76 | 4297.12 | 4316.07 | 2 258 736 |
| 20.11.2024 | 4315.91 | 4359.97 | 4315.91 | 4349.73 | 2 681 656 |
| 19.11.2024 | 4401.50 | 4407.68 | 4256.22 | 4300.13 | 3 747 500 |
| 18.11.2024 | 4412.38 | 4413.01 | 4330.43 | 4348.89 | 2 434 402 |
| 15.11.2024 | 4374.02 | 4421.78 | 4325.62 | 4421.78 | 3 913 402 |
| 14.11.2024 | 4308.53 | 4376.19 | 4306.31 | 4376.19 | 9 331 955 |
| 13.11.2024 | 4342.29 | 4344.06 | 4291.35 | 4299.26 | 1 870 433 |
| 12.11.2024 | 4351.49 | 4359.63 | 4320.20 | 4343.31 | 3 545 746 |
| 08.11.2024 | 4385.98 | 4389.88 | 4337.85 | 4354.20 | 2 020 113 |
| 07.11.2024 | 4324.30 | 4364.66 | 4309.23 | 4364.66 | 1 462 477 |
| 06.11.2024 | 4303.71 | 4343.16 | 4294.40 | 4319.10 | 2 052 586 |
| 05.11.2024 | 4336.00 | 4337.50 | 4272.05 | 4307.02 | 1 913 461 |
| 04.11.2024 | 4272.10 | 4316.83 | 4247.87 | 4316.83 | 3 572 710 |
| 31.10.2024 | 4227.95 | 4283.91 | 4217.22 | 4273.41 | 2 493 439 |
| 30.10.2024 | 4222.87 | 4286.88 | 4206.57 | 4224.84 | 4 548 003 |
Biznesradar bez reklam? Sprawdź BR Plus
