Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-Poland
86442.73-226.70(-0.26%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
17.09.2024 | 86326.30 | 86669.43 | 86285.80 | 86669.43 | 1 414 325 918 |
16.09.2024 | 85738.03 | 85738.03 | 85399.20 | 85399.20 | 1 160 342 962 |
13.09.2024 | 85270.63 | 86014.46 | 85270.63 | 86014.46 | 1 455 668 325 |
12.09.2024 | 85112.38 | 85112.38 | 84723.44 | 84723.44 | 1 217 943 410 |
11.09.2024 | 83951.95 | 84390.38 | 83474.54 | 83474.54 | 1 683 649 203 |
10.09.2024 | 84895.20 | 85324.73 | 84895.20 | 84909.92 | 1 180 267 804 |
09.09.2024 | 85756.52 | 85756.52 | 85670.66 | 85670.66 | 802 044 213 |
06.09.2024 | 86448.05 | 86798.86 | 85427.91 | 85427.91 | 1 129 693 939 |
05.09.2024 | 88301.81 | 88301.81 | 87180.16 | 87180.16 | 907 856 959 |
04.09.2024 | 87768.20 | 88335.08 | 87768.20 | 88335.08 | 1 023 774 806 |
03.09.2024 | 89672.62 | 89672.62 | 88572.75 | 88572.75 | 1 043 042 851 |
02.09.2024 | 88942.60 | 90088.69 | 88942.60 | 90088.69 | 1 023 080 672 |
30.08.2024 | 88494.45 | 88694.57 | 88337.49 | 88694.57 | 2 554 926 294 |
29.08.2024 | 87651.50 | 88262.33 | 87651.50 | 88262.33 | 1 159 334 995 |
28.08.2024 | 87261.91 | 87550.06 | 87261.91 | 87550.06 | 831 243 790 |
27.08.2024 | 87518.36 | 87928.45 | 87187.07 | 87928.45 | 849 585 687 |
26.08.2024 | 87953.91 | 87953.91 | 87549.04 | 87753.38 | 717 966 110 |
23.08.2024 | 87946.50 | 87946.50 | 87745.18 | 87934.83 | 1 330 652 935 |
22.08.2024 | 88271.92 | 88279.33 | 87949.24 | 87949.24 | 1 073 669 797 |
21.08.2024 | 87729.49 | 87989.32 | 87729.49 | 87989.32 | 944 633 163 |
20.08.2024 | 88019.05 | 88019.05 | 87479.63 | 87479.63 | 859 373 143 |
19.08.2024 | 88334.31 | 88941.00 | 88334.31 | 88692.09 | 938 496 510 |
16.08.2024 | 87807.03 | 88493.11 | 87807.03 | 88493.11 | 1 409 828 641 |
14.08.2024 | 85836.83 | 86273.33 | 85836.83 | 86029.21 | 1 176 207 865 |
13.08.2024 | 85753.10 | 85753.10 | 85622.40 | 85631.67 | 1 131 139 090 |
12.08.2024 | 84284.97 | 85673.14 | 84284.97 | 85673.14 | 887 506 475 |
09.08.2024 | 84162.57 | 84162.57 | 83114.26 | 83114.26 | 963 650 388 |
08.08.2024 | 81414.79 | 83259.07 | 81414.79 | 83259.07 | 1 307 961 704 |
07.08.2024 | 82288.33 | 82541.96 | 82288.33 | 82437.66 | 1 081 657 884 |
06.08.2024 | 81847.08 | 81847.08 | 81584.19 | 81689.98 | 1 376 723 274 |
05.08.2024 | 82282.67 | 82387.76 | 81608.81 | 82387.76 | 1 971 953 731 |
02.08.2024 | 85459.69 | 85557.84 | 85240.22 | 85240.22 | 1 210 121 946 |
01.08.2024 | 87495.39 | 87971.97 | 86576.07 | 86576.07 | 883 377 940 |
31.07.2024 | 87959.31 | 88071.78 | 87926.35 | 88071.78 | 1 326 289 002 |
30.07.2024 | 88077.76 | 88077.76 | 86862.01 | 86862.01 | 907 952 239 |
29.07.2024 | 87305.45 | 87824.95 | 87305.45 | 87824.95 | 776 952 151 |
26.07.2024 | 87602.90 | 87602.90 | 87414.34 | 87414.34 | 900 157 326 |
25.07.2024 | 86917.41 | 87660.26 | 86917.41 | 87660.26 | 1 537 202 782 |
24.07.2024 | 88589.00 | 88589.00 | 88242.00 | 88242.00 | 870 632 788 |
23.07.2024 | 88861.05 | 88861.05 | 88576.19 | 88677.94 | 945 857 019 |
22.07.2024 | 89807.31 | 90067.79 | 89807.31 | 89900.09 | 841 181 081 |
19.07.2024 | 89459.57 | 89648.35 | 89348.84 | 89648.35 | 947 721 213 |
18.07.2024 | 89411.35 | 90229.02 | 89411.35 | 90229.02 | 1 242 114 244 |
17.07.2024 | 88797.00 | 88914.94 | 88654.44 | 88914.94 | 1 287 451 703 |
16.07.2024 | 91176.95 | 91176.95 | 89761.81 | 89761.81 | 1 407 612 912 |
15.07.2024 | 92218.85 | 92547.26 | 92203.64 | 92547.26 | 979 600 081 |
12.07.2024 | 92555.36 | 92622.18 | 92361.95 | 92622.18 | 940 527 238 |
11.07.2024 | 91437.53 | 92041.83 | 91437.53 | 92041.83 | 873 250 975 |
10.07.2024 | 91438.40 | 91504.23 | 91343.47 | 91343.47 | 1 042 607 970 |
09.07.2024 | 92075.81 | 92075.81 | 91774.93 | 92071.88 | 982 573 497 |
Biznesradar bez reklam? Sprawdź BR Plus