Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-NRCHOM
5168.73-50.01(-0.96%)WIG-nieruchomości
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 06.03.2025 | 4292.93 | 4327.59 | 4286.47 | 4287.75 | 1 005 044 |
| 05.03.2025 | 4223.10 | 4316.59 | 4214.34 | 4289.77 | 2 199 322 |
| 04.03.2025 | 4290.27 | 4305.11 | 4202.26 | 4205.91 | 2 690 663 |
| 03.03.2025 | 4318.12 | 4335.91 | 4281.69 | 4301.24 | 1 949 673 |
| 28.02.2025 | 4287.82 | 4334.49 | 4273.96 | 4310.68 | 2 337 514 |
| 27.02.2025 | 4318.80 | 4341.92 | 4307.27 | 4318.09 | 1 356 655 |
| 26.02.2025 | 4290.74 | 4322.29 | 4269.85 | 4308.25 | 1 646 078 |
| 25.02.2025 | 4308.46 | 4322.11 | 4265.80 | 4277.76 | 1 821 347 |
| 24.02.2025 | 4317.41 | 4325.81 | 4267.34 | 4279.27 | 2 375 893 |
| 21.02.2025 | 4309.37 | 4337.37 | 4286.34 | 4337.37 | 9 110 720 |
| 20.02.2025 | 4325.50 | 4326.63 | 4281.60 | 4294.08 | 2 303 343 |
| 19.02.2025 | 4361.54 | 4381.93 | 4315.55 | 4326.96 | 3 611 607 |
| 18.02.2025 | 4284.00 | 4375.71 | 4284.00 | 4344.63 | 4 733 628 |
| 17.02.2025 | 4305.08 | 4315.70 | 4253.79 | 4267.66 | 3 722 233 |
| 14.02.2025 | 4349.85 | 4349.85 | 4284.72 | 4304.08 | 4 473 759 |
| 13.02.2025 | 4336.20 | 4336.47 | 4293.08 | 4293.08 | 3 381 957 |
| 12.02.2025 | 4358.27 | 4376.05 | 4294.94 | 4325.73 | 4 865 973 |
| 11.02.2025 | 4369.60 | 4377.68 | 4323.62 | 4352.07 | 3 687 988 |
| 10.02.2025 | 4376.33 | 4379.87 | 4323.59 | 4372.35 | 2 068 096 |
| 07.02.2025 | 4397.38 | 4399.54 | 4341.47 | 4368.55 | 1 772 080 |
| 06.02.2025 | 4297.00 | 4381.92 | 4297.00 | 4381.92 | 2 772 849 |
| 05.02.2025 | 4310.49 | 4343.33 | 4289.84 | 4303.60 | 1 418 873 |
| 04.02.2025 | 4272.74 | 4332.32 | 4271.00 | 4324.61 | 1 645 806 |
| 03.02.2025 | 4320.97 | 4330.07 | 4275.19 | 4293.18 | 2 144 065 |
| 31.01.2025 | 4321.43 | 4358.39 | 4279.54 | 4332.15 | 2 009 857 |
| 30.01.2025 | 4314.49 | 4336.78 | 4292.50 | 4330.61 | 1 633 409 |
| 29.01.2025 | 4292.62 | 4330.62 | 4287.77 | 4322.39 | 6 373 481 |
| 28.01.2025 | 4326.26 | 4326.43 | 4270.31 | 4294.03 | 1 503 458 |
| 27.01.2025 | 4340.79 | 4340.79 | 4291.54 | 4305.57 | 1 033 628 |
| 24.01.2025 | 4365.12 | 4379.09 | 4335.75 | 4353.15 | 4 869 402 |
| 23.01.2025 | 4314.78 | 4325.27 | 4293.64 | 4325.27 | 10 077 962 |
| 22.01.2025 | 4326.56 | 4336.65 | 4286.63 | 4313.61 | 2 757 437 |
| 21.01.2025 | 4305.58 | 4315.86 | 4280.25 | 4315.86 | 1 811 980 |
| 20.01.2025 | 4255.91 | 4309.97 | 4255.91 | 4283.48 | 7 348 932 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
