Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-Poland
104542.74-86.40(-0.08%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.06.2025 | 104019.32 | 104629.14 | 104019.32 | 104629.14 | 2 269 823 029 |
| 16.06.2025 | 104065.56 | 104169.57 | 104065.56 | 104093.00 | 1 579 013 296 |
| 13.06.2025 | 104316.58 | 104316.58 | 103862.43 | 103862.43 | 1 884 848 339 |
| 12.06.2025 | 105505.81 | 105505.81 | 105014.17 | 105485.57 | 2 091 832 418 |
| 11.06.2025 | 105802.38 | 106360.49 | 105802.38 | 106360.49 | 1 808 068 121 |
| 10.06.2025 | 105443.27 | 107334.12 | 105443.27 | 106804.13 | 2 660 473 317 |
| 09.06.2025 | 103947.40 | 104974.02 | 103947.40 | 104974.02 | 1 752 468 731 |
| 06.06.2025 | 102696.67 | 103855.17 | 102696.67 | 103855.17 | 3 061 966 954 |
| 05.06.2025 | 105912.62 | 105912.62 | 104843.79 | 104843.79 | 2 143 972 232 |
| 04.06.2025 | 105167.64 | 106054.24 | 105167.64 | 106054.24 | 2 244 504 415 |
| 03.06.2025 | 104220.32 | 104556.99 | 104220.32 | 104556.99 | 1 971 901 211 |
| 02.06.2025 | 104889.82 | 105557.32 | 104889.82 | 105557.32 | 2 907 597 627 |
| 30.05.2025 | 105314.32 | 106165.21 | 105314.32 | 106165.21 | 6 813 090 812 |
| 29.05.2025 | 108155.17 | 108155.17 | 106671.53 | 106671.53 | 2 473 779 064 |
| 28.05.2025 | 108019.62 | 108770.80 | 108019.62 | 108679.24 | 2 263 593 465 |
| 27.05.2025 | 107152.45 | 107733.06 | 107152.45 | 107733.06 | 1 625 548 252 |
| 26.05.2025 | 106325.52 | 106995.95 | 106325.52 | 106995.95 | 1 266 069 631 |
| 23.05.2025 | 105012.04 | 105012.04 | 103467.97 | 104543.49 | 1 878 646 292 |
| 22.05.2025 | 105284.57 | 105428.31 | 105284.57 | 105415.78 | 1 671 028 582 |
| 21.05.2025 | 106142.36 | 106223.12 | 105944.65 | 106223.12 | 1 681 566 128 |
| 20.05.2025 | 107190.69 | 107235.65 | 107130.92 | 107235.65 | 1 768 992 810 |
| 19.05.2025 | 106178.79 | 107043.85 | 106168.37 | 107043.85 | 1 974 988 905 |
| 16.05.2025 | 108295.48 | 108295.48 | 107491.23 | 107875.47 | 1 978 055 931 |
| 15.05.2025 | 107738.49 | 107967.48 | 107738.49 | 107967.48 | 1 546 471 283 |
| 14.05.2025 | 108336.50 | 108835.57 | 108336.50 | 108578.25 | 2 140 056 824 |
| 13.05.2025 | 108332.59 | 109072.68 | 108332.59 | 109072.68 | 2 098 772 058 |
| 12.05.2025 | 109315.06 | 109315.06 | 108287.52 | 108287.52 | 1 925 976 195 |
| 09.05.2025 | 107312.95 | 108053.77 | 107312.95 | 108002.55 | 2 203 382 114 |
| 08.05.2025 | 105314.81 | 105883.31 | 105314.81 | 105640.84 | 1 908 434 871 |
| 07.05.2025 | 104820.65 | 104967.39 | 104598.16 | 104967.39 | 1 872 002 890 |
| 06.05.2025 | 102682.53 | 103712.86 | 102682.53 | 103712.86 | 1 748 150 929 |
| 05.05.2025 | 104571.25 | 105008.28 | 104571.25 | 105008.28 | 1 146 452 768 |
| 02.05.2025 | 104878.82 | 105836.94 | 104878.82 | 105836.94 | 2 043 260 804 |
| 30.04.2025 | 104374.43 | 104374.43 | 103109.20 | 103235.99 | 2 616 997 817 |
| 29.04.2025 | 105728.10 | 105728.10 | 105424.56 | 105428.56 | 1 730 274 166 |
| 28.04.2025 | 105163.37 | 105163.37 | 105084.16 | 105098.49 | 1 752 514 100 |
| 25.04.2025 | 99999.99 | 104743.14 | 99999.99 | 104743.14 | 1 693 616 916 |
| 24.04.2025 | 99999.99 | 99999.99 | 99999.99 | 99999.99 | 2 009 124 306 |
| 23.04.2025 | 99999.99 | 99999.99 | 99999.99 | 99999.99 | 2 355 946 206 |
| 22.04.2025 | 99999.99 | 99999.99 | 99999.99 | 99999.99 | 2 071 157 754 |
| 17.04.2025 | 99815.52 | 99815.52 | 99374.01 | 99535.45 | 1 385 926 463 |
| 16.04.2025 | 98786.92 | 98786.92 | 98277.20 | 98485.87 | 1 755 828 821 |
| 15.04.2025 | 98944.65 | 98944.65 | 97732.30 | 98485.67 | 2 109 074 333 |
| 14.04.2025 | 97549.72 | 98103.28 | 97549.72 | 98103.28 | 1 430 610 845 |
| 11.04.2025 | 95269.74 | 95618.77 | 95269.74 | 95329.08 | 1 971 622 216 |
| 10.04.2025 | 95363.33 | 95920.54 | 95363.33 | 95920.54 | 2 525 186 046 |
| 09.04.2025 | 93263.10 | 93263.10 | 91996.42 | 92042.98 | 1 981 557 016 |
| 08.04.2025 | 92915.53 | 94661.70 | 92915.53 | 94570.84 | 2 317 349 787 |
| 07.04.2025 | 90530.68 | 91753.49 | 90530.68 | 91753.49 | 3 164 682 469 |
| 04.04.2025 | 96884.94 | 96884.94 | 93152.55 | 93152.55 | 3 449 797 811 |
Biznesradar bez reklam? Sprawdź BR Plus
