Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3111.60+151.97(+5.13%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 3036.31 | 3145.16 | 2976.83 | 3111.60 | 12 796 218 |
| 20.02.2025 | 2961.28 | 3030.44 | 2893.61 | 2959.63 | 9 544 899 |
| 19.02.2025 | 3099.71 | 3103.90 | 2972.39 | 2975.45 | 18 254 328 |
| 18.02.2025 | 3086.17 | 3136.80 | 3063.34 | 3076.52 | 12 101 281 |
| 17.02.2025 | 3016.44 | 3092.01 | 3016.44 | 3070.25 | 7 375 353 |
| 14.02.2025 | 3057.04 | 3108.53 | 2998.66 | 3007.25 | 10 370 219 |
| 13.02.2025 | 3002.16 | 3019.72 | 2974.22 | 3016.24 | 6 922 440 |
| 12.02.2025 | 2973.60 | 2978.11 | 2917.19 | 2933.95 | 2 249 675 |
| 11.02.2025 | 3001.47 | 3001.47 | 2933.77 | 2954.88 | 3 505 204 |
| 10.02.2025 | 2897.53 | 2989.82 | 2884.51 | 2960.25 | 6 281 322 |
| 07.02.2025 | 2880.85 | 2907.99 | 2829.11 | 2889.25 | 3 318 352 |
| 06.02.2025 | 2715.70 | 2882.62 | 2715.70 | 2881.54 | 7 895 127 |
| 05.02.2025 | 2735.01 | 2748.32 | 2708.74 | 2723.80 | 776 537 |
| 04.02.2025 | 2729.67 | 2750.86 | 2720.31 | 2730.44 | 899 442 |
| 03.02.2025 | 2704.93 | 2715.97 | 2681.51 | 2707.85 | 706 962 |
| 31.01.2025 | 2691.04 | 2719.84 | 2668.28 | 2712.49 | 904 323 |
| 30.01.2025 | 2678.88 | 2701.40 | 2673.33 | 2695.03 | 866 020 |
| 29.01.2025 | 2701.12 | 2711.35 | 2661.14 | 2678.73 | 609 153 |
| 28.01.2025 | 2691.49 | 2696.93 | 2677.95 | 2696.20 | 827 067 |
| 27.01.2025 | 2702.63 | 2706.12 | 2667.91 | 2687.11 | 5 557 653 |
| 24.01.2025 | 2689.58 | 2715.36 | 2689.32 | 2705.15 | 735 516 |
| 23.01.2025 | 2722.56 | 2723.07 | 2676.89 | 2709.32 | 757 708 |
| 22.01.2025 | 2720.41 | 2730.88 | 2716.05 | 2722.83 | 508 807 |
| 21.01.2025 | 2734.44 | 2745.18 | 2708.02 | 2722.40 | 776 108 |
| 20.01.2025 | 2754.86 | 2755.81 | 2709.46 | 2740.47 | 1 017 576 |
| 17.01.2025 | 2741.77 | 2745.89 | 2725.73 | 2741.15 | 670 199 |
| 16.01.2025 | 2726.11 | 2749.96 | 2713.49 | 2731.64 | 570 470 |
| 15.01.2025 | 2725.34 | 2738.16 | 2697.96 | 2732.50 | 765 766 |
| 14.01.2025 | 2737.69 | 2739.38 | 2696.41 | 2729.62 | 1 050 474 |
| 13.01.2025 | 2737.46 | 2744.17 | 2707.57 | 2727.80 | 839 281 |
| 10.01.2025 | 2740.80 | 2759.91 | 2717.37 | 2739.34 | 1 362 183 |
| 09.01.2025 | 2756.10 | 2761.72 | 2699.82 | 2738.39 | 1 971 063 |
| 08.01.2025 | 2748.01 | 2772.15 | 2706.36 | 2737.96 | 2 048 362 |
| 07.01.2025 | 2729.64 | 2759.33 | 2722.87 | 2743.55 | 1 787 690 |
| 03.01.2025 | 2727.02 | 2757.74 | 2722.87 | 2724.35 | 1 197 766 |
| 02.01.2025 | 2726.43 | 2755.72 | 2701.72 | 2753.35 | 1 501 796 |
| 30.12.2024 | 2665.10 | 2712.31 | 2656.77 | 2692.89 | 979 109 |
| 27.12.2024 | 2639.30 | 2687.68 | 2635.11 | 2660.66 | 1 256 764 |
| 23.12.2024 | 2677.64 | 2678.56 | 2630.68 | 2646.89 | 1 295 188 |
| 20.12.2024 | 2691.78 | 2691.78 | 2631.75 | 2650.86 | 1 054 849 |
| 19.12.2024 | 2711.53 | 2712.16 | 2667.80 | 2678.56 | 958 649 |
| 18.12.2024 | 2709.62 | 2711.03 | 2686.76 | 2711.03 | 2 109 759 |
| 17.12.2024 | 2706.20 | 2733.33 | 2664.57 | 2705.31 | 1 064 479 |
| 16.12.2024 | 2690.85 | 2702.38 | 2671.53 | 2701.57 | 849 158 |
| 13.12.2024 | 2697.37 | 2723.21 | 2656.95 | 2680.04 | 907 244 |
| 12.12.2024 | 2761.80 | 2761.80 | 2673.65 | 2698.67 | 1 283 929 |
| 11.12.2024 | 2795.94 | 2795.94 | 2742.58 | 2743.72 | 689 815 |
| 10.12.2024 | 2795.18 | 2804.01 | 2742.29 | 2793.53 | 1 122 176 |
| 09.12.2024 | 2757.46 | 2795.06 | 2715.56 | 2783.90 | 1 505 878 |
| 06.12.2024 | 2719.63 | 2737.11 | 2691.66 | 2722.46 | 1 239 202 |
Biznesradar bez reklam? Sprawdź BR Plus
