Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-Poland
82789.91-146.02(-0.18%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.11.2024 | 83202.58 | 83202.58 | 82413.77 | 82789.91 | 1 145 794 258 |
| 15.11.2024 | 83804.13 | 83804.13 | 82935.93 | 82935.93 | 1 425 286 435 |
| 14.11.2024 | 83428.85 | 84661.49 | 83428.85 | 84661.49 | 2 539 023 419 |
| 13.11.2024 | 84110.10 | 84317.41 | 83984.94 | 83984.94 | 1 365 584 036 |
| 12.11.2024 | 85604.15 | 85604.15 | 84709.46 | 84709.46 | 1 862 712 590 |
| 08.11.2024 | 85878.38 | 85943.04 | 85878.38 | 85943.04 | 1 528 592 161 |
| 07.11.2024 | 85670.85 | 86224.59 | 85670.85 | 86224.59 | 1 940 277 442 |
| 06.11.2024 | 84828.16 | 84828.16 | 84115.73 | 84115.73 | 1 194 562 124 |
| 05.11.2024 | 84073.49 | 84073.49 | 83593.30 | 83884.62 | 1 003 492 372 |
| 04.11.2024 | 83850.09 | 84504.57 | 83850.09 | 84504.57 | 1 224 036 385 |
| 31.10.2024 | 83223.40 | 83223.40 | 82922.25 | 83127.43 | 1 566 380 264 |
| 30.10.2024 | 85133.58 | 85133.58 | 83775.40 | 83775.40 | 1 166 023 207 |
| 29.10.2024 | 85288.77 | 85422.28 | 85160.54 | 85422.28 | 1 086 951 609 |
| 28.10.2024 | 84888.22 | 84888.22 | 84397.58 | 84397.58 | 726 648 253 |
| 25.10.2024 | 84319.34 | 84483.68 | 84319.34 | 84389.73 | 831 519 884 |
| 24.10.2024 | 85080.36 | 85080.36 | 84500.73 | 84500.73 | 947 656 169 |
| 23.10.2024 | 84125.14 | 84735.60 | 84125.14 | 84735.60 | 1 061 230 176 |
| 22.10.2024 | 85295.46 | 85295.46 | 84588.36 | 84588.36 | 1 265 160 497 |
| 21.10.2024 | 86412.25 | 86412.25 | 85774.49 | 85776.95 | 922 000 168 |
| 18.10.2024 | 86344.30 | 86374.41 | 86344.30 | 86348.67 | 744 348 100 |
| 17.10.2024 | 87225.53 | 87225.53 | 85546.14 | 85546.14 | 1 000 011 660 |
| 16.10.2024 | 86933.63 | 87513.47 | 86933.63 | 87513.47 | 2 024 678 315 |
| 15.10.2024 | 86787.95 | 87048.20 | 86787.95 | 86946.30 | 1 037 737 954 |
| 14.10.2024 | 87028.15 | 87187.66 | 86968.22 | 86968.22 | 907 190 042 |
| 11.10.2024 | 86866.04 | 87164.02 | 86866.04 | 87164.02 | 1 008 986 630 |
| 10.10.2024 | 86231.18 | 86503.12 | 86231.18 | 86292.42 | 1 182 520 409 |
| 09.10.2024 | 86238.45 | 86509.36 | 86238.45 | 86509.36 | 1 124 602 122 |
| 08.10.2024 | 85033.52 | 85535.14 | 85033.52 | 85366.81 | 1 262 382 259 |
| 07.10.2024 | 85046.80 | 85625.06 | 85046.80 | 85625.06 | 1 094 537 388 |
| 04.10.2024 | 85561.64 | 85642.19 | 85561.64 | 85642.19 | 935 162 785 |
| 03.10.2024 | 85708.91 | 85708.91 | 85350.39 | 85350.39 | 1 120 147 760 |
| 02.10.2024 | 86792.33 | 86792.33 | 86530.34 | 86530.34 | 827 895 672 |
| 01.10.2024 | 86290.09 | 87322.53 | 86290.09 | 86566.01 | 1 253 580 525 |
| 30.09.2024 | 87529.75 | 87529.75 | 86946.32 | 86946.32 | 1 363 832 680 |
| 27.09.2024 | 88074.85 | 88711.00 | 88074.85 | 88711.00 | 1 182 521 306 |
| 26.09.2024 | 88029.77 | 88160.50 | 88029.77 | 88160.50 | 1 972 609 237 |
| 25.09.2024 | 87119.41 | 87535.08 | 87119.41 | 87535.08 | 1 253 074 003 |
| 24.09.2024 | 86989.04 | 87280.83 | 86989.04 | 87081.84 | 1 515 310 990 |
| 23.09.2024 | 85279.93 | 85593.41 | 85279.93 | 85593.41 | 1 313 155 278 |
| 20.09.2024 | 86142.96 | 86142.96 | 85444.47 | 85444.47 | 3 708 409 338 |
| 19.09.2024 | 87125.39 | 87125.39 | 86744.00 | 86955.37 | 2 176 742 620 |
| 18.09.2024 | 86525.66 | 86525.66 | 86442.73 | 86442.73 | 1 232 742 696 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
