Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-NRCHOM
5181.49-37.25(-0.71%)WIG-nieruchomości
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 01.03.2024 | 3833.12 | 3886.60 | 3825.81 | 3886.60 | 4 172 916 |
| 29.02.2024 | 3817.16 | 3824.26 | 3783.17 | 3821.07 | 2 743 990 |
| 28.02.2024 | 3803.83 | 3815.68 | 3789.35 | 3815.55 | 2 121 424 |
| 27.02.2024 | 3839.18 | 3841.21 | 3788.55 | 3803.56 | 5 490 358 |
| 26.02.2024 | 3828.89 | 3845.61 | 3816.06 | 3819.36 | 1 911 685 |
| 23.02.2024 | 3845.00 | 3845.00 | 3803.70 | 3833.07 | 3 491 172 |
| 22.02.2024 | 3827.60 | 3850.29 | 3809.00 | 3843.30 | 2 844 633 |
| 21.02.2024 | 3849.98 | 3849.98 | 3805.85 | 3816.41 | 5 132 482 |
| 20.02.2024 | 3804.48 | 3855.76 | 3800.80 | 3844.89 | 5 743 676 |
| 19.02.2024 | 3835.69 | 3853.66 | 3817.14 | 3839.13 | 4 798 484 |
| 16.02.2024 | 3820.91 | 3847.39 | 3820.91 | 3835.23 | 4 425 901 |
| 15.02.2024 | 3840.97 | 3849.21 | 3797.85 | 3822.88 | 5 893 453 |
| 14.02.2024 | 3815.77 | 3834.51 | 3792.02 | 3833.67 | 5 814 917 |
| 13.02.2024 | 3853.51 | 3856.32 | 3781.04 | 3816.66 | 14 459 089 |
| 12.02.2024 | 3869.74 | 3887.73 | 3850.62 | 3867.48 | 15 984 073 |
| 09.02.2024 | 3912.94 | 3915.27 | 3835.57 | 3852.41 | 4 238 516 |
| 08.02.2024 | 3891.29 | 3898.25 | 3861.84 | 3888.26 | 11 699 069 |
| 07.02.2024 | 3924.09 | 3939.05 | 3878.60 | 3892.41 | 6 439 014 |
| 06.02.2024 | 3908.41 | 3949.33 | 3901.06 | 3923.17 | 9 743 445 |
| 05.02.2024 | 3864.65 | 3915.52 | 3860.69 | 3904.69 | 10 521 527 |
| 02.02.2024 | 3866.25 | 3885.35 | 3838.33 | 3869.31 | 9 003 928 |
| 01.02.2024 | 3855.01 | 3882.98 | 3847.95 | 3856.24 | 12 508 198 |
| 31.01.2024 | 3828.11 | 3872.60 | 3812.79 | 3853.23 | 10 610 175 |
| 30.01.2024 | 3777.54 | 3813.96 | 3765.79 | 3807.58 | 3 405 402 |
| 29.01.2024 | 3770.42 | 3797.92 | 3766.92 | 3781.23 | 2 317 552 |
| 26.01.2024 | 3755.85 | 3774.70 | 3746.13 | 3759.42 | 2 427 865 |
| 25.01.2024 | 3758.77 | 3783.10 | 3746.92 | 3762.43 | 4 484 314 |
| 24.01.2024 | 3706.65 | 3753.95 | 3688.08 | 3743.98 | 3 380 499 |
| 23.01.2024 | 3711.18 | 3714.20 | 3688.02 | 3692.90 | 5 800 112 |
| 22.01.2024 | 3730.93 | 3744.92 | 3689.60 | 3703.79 | 6 866 321 |
| 19.01.2024 | 3702.33 | 3729.34 | 3702.30 | 3719.63 | 9 004 357 |
| 18.01.2024 | 3714.89 | 3719.00 | 3685.36 | 3697.32 | 5 669 180 |
| 17.01.2024 | 3742.49 | 3742.49 | 3680.74 | 3703.61 | 8 762 394 |
| 16.01.2024 | 3648.66 | 3724.41 | 3648.66 | 3701.16 | 6 043 085 |
| 15.01.2024 | 3648.29 | 3688.09 | 3634.05 | 3654.12 | 7 197 244 |
| 12.01.2024 | 3645.47 | 3668.44 | 3633.08 | 3649.51 | 6 007 088 |
| 11.01.2024 | 3675.23 | 3682.31 | 3643.09 | 3643.09 | 5 634 659 |
| 10.01.2024 | 3657.22 | 3678.35 | 3631.31 | 3673.35 | 7 235 880 |
| 09.01.2024 | 3634.87 | 3664.99 | 3634.54 | 3645.43 | 16 024 726 |
| 08.01.2024 | 3637.05 | 3645.91 | 3591.90 | 3613.90 | 10 471 331 |
| 05.01.2024 | 3650.94 | 3650.94 | 3584.26 | 3625.60 | 20 953 908 |
| 04.01.2024 | 3520.16 | 3661.22 | 3504.51 | 3635.66 | 25 532 486 |
| 03.01.2024 | 3523.71 | 3536.35 | 3486.26 | 3486.64 | 3 446 702 |
| 02.01.2024 | 3544.06 | 3576.10 | 3515.19 | 3519.05 | 6 059 333 |
| 29.12.2023 | 3562.30 | 3578.83 | 3525.87 | 3545.06 | 3 970 145 |
| 28.12.2023 | 3565.79 | 3574.32 | 3540.99 | 3548.79 | 5 384 135 |
| 27.12.2023 | 3572.96 | 3578.34 | 3535.85 | 3543.87 | 7 802 026 |
| 22.12.2023 | 3600.77 | 3610.12 | 3561.65 | 3576.38 | 5 863 304 |
| 21.12.2023 | 3607.09 | 3648.64 | 3599.05 | 3599.05 | 7 767 608 |
| 20.12.2023 | 3643.91 | 3654.02 | 3598.93 | 3611.32 | 3 384 698 |
Biznesradar bez reklam? Sprawdź BR Plus
