Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-Poland
83842.45+452.32(+0.54%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 83695.55 | 83881.45 | 83695.55 | 83842.45 | 1 435 995 940 |
| 17.12.2024 | 84674.45 | 84674.45 | 83390.13 | 83390.13 | 1 709 470 419 |
| 16.12.2024 | 85463.17 | 85463.17 | 85150.89 | 85337.42 | 1 217 804 491 |
| 13.12.2024 | 85295.20 | 85570.14 | 85295.20 | 85301.77 | 1 382 957 653 |
| 12.12.2024 | 85238.81 | 85487.13 | 85238.81 | 85401.53 | 1 667 409 117 |
| 11.12.2024 | 86217.38 | 86313.33 | 86058.70 | 86058.70 | 1 223 059 897 |
| 10.12.2024 | 85768.97 | 86676.87 | 85768.97 | 86676.87 | 1 286 837 942 |
| 09.12.2024 | 86857.17 | 86869.20 | 86718.11 | 86718.11 | 1 322 058 498 |
| 06.12.2024 | 86809.25 | 87164.16 | 86662.84 | 86662.84 | 1 190 496 754 |
| 05.12.2024 | 85920.18 | 86557.66 | 85920.18 | 86557.66 | 1 376 507 061 |
| 04.12.2024 | 85280.92 | 85485.60 | 85280.92 | 85357.10 | 1 256 220 208 |
| 03.12.2024 | 84524.74 | 84562.88 | 84347.84 | 84562.88 | 1 445 784 204 |
| 02.12.2024 | 84163.88 | 84769.78 | 84163.88 | 84769.78 | 1 362 254 795 |
| 29.11.2024 | 82818.73 | 82974.92 | 82818.73 | 82974.92 | 1 516 753 428 |
| 28.11.2024 | 82990.89 | 82990.89 | 82667.41 | 82667.41 | 898 301 966 |
| 27.11.2024 | 82681.63 | 82720.73 | 82681.63 | 82720.73 | 1 052 489 741 |
| 26.11.2024 | 83448.88 | 83448.88 | 83129.96 | 83129.96 | 890 929 782 |
| 25.11.2024 | 83622.02 | 83622.02 | 83242.08 | 83242.08 | 1 902 778 113 |
| 22.11.2024 | 81557.47 | 83098.64 | 81557.47 | 83098.64 | 1 188 286 258 |
| 21.11.2024 | 81445.52 | 82655.78 | 81445.52 | 82592.23 | 1 172 854 332 |
| 20.11.2024 | 81512.67 | 81713.06 | 81420.72 | 81420.72 | 1 065 734 776 |
| 19.11.2024 | 80783.59 | 80783.59 | 79686.29 | 80722.43 | 1 809 490 084 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
