Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne WIG-SPOZYW
2992.55+11.22(+0.38%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.04.2025 | 2975.22 | 3006.86 | 2967.16 | 2992.55 | 2 003 721 |
| 24.04.2025 | 3004.76 | 3006.31 | 2963.43 | 2981.33 | 1 243 604 |
| 23.04.2025 | 3056.43 | 3075.39 | 2980.80 | 3006.11 | 2 664 888 |
| 22.04.2025 | 2970.88 | 3021.43 | 2939.56 | 3013.54 | 3 100 977 |
| 17.04.2025 | 2980.09 | 2982.31 | 2932.37 | 2937.04 | 920 115 |
| 16.04.2025 | 2951.87 | 2977.75 | 2945.36 | 2968.63 | 775 372 |
| 15.04.2025 | 2930.23 | 2970.62 | 2930.23 | 2963.09 | 830 024 |
| 14.04.2025 | 2960.15 | 2968.59 | 2914.18 | 2932.01 | 1 227 503 |
| 11.04.2025 | 2948.50 | 2970.92 | 2937.77 | 2969.36 | 767 001 |
| 10.04.2025 | 3016.98 | 3019.17 | 2945.16 | 2958.60 | 1 660 135 |
| 09.04.2025 | 2920.04 | 2986.96 | 2892.18 | 2898.52 | 1 417 879 |
| 08.04.2025 | 2928.82 | 3026.43 | 2885.42 | 2991.86 | 2 455 385 |
| 07.04.2025 | 2844.55 | 2885.91 | 2776.48 | 2885.91 | 4 382 381 |
| 04.04.2025 | 2934.94 | 2963.15 | 2852.31 | 2900.60 | 4 298 266 |
| 03.04.2025 | 2983.20 | 3012.29 | 2938.67 | 2940.36 | 1 964 429 |
| 02.04.2025 | 3012.15 | 3015.92 | 2965.29 | 3014.92 | 1 882 119 |
| 01.04.2025 | 3005.14 | 3032.41 | 2973.85 | 2991.57 | 1 899 708 |
| 31.03.2025 | 3124.36 | 3126.02 | 2960.07 | 3018.59 | 2 384 358 |
| 28.03.2025 | 3169.13 | 3169.13 | 3076.85 | 3131.07 | 2 983 555 |
| 27.03.2025 | 3237.48 | 3237.48 | 3166.31 | 3175.31 | 713 764 |
| 26.03.2025 | 3255.55 | 3258.43 | 3208.48 | 3224.48 | 1 122 243 |
| 25.03.2025 | 3232.08 | 3274.27 | 3221.91 | 3244.47 | 2 543 810 |
| 24.03.2025 | 3274.35 | 3289.08 | 3225.25 | 3228.04 | 2 369 830 |
| 21.03.2025 | 3224.42 | 3241.22 | 3198.49 | 3233.59 | 4 061 223 |
| 20.03.2025 | 3247.02 | 3247.02 | 3182.75 | 3202.77 | 2 083 347 |
| 19.03.2025 | 3305.27 | 3305.27 | 3190.06 | 3231.23 | 7 395 673 |
| 18.03.2025 | 3261.22 | 3315.97 | 3224.14 | 3243.10 | 7 674 432 |
| 17.03.2025 | 3118.97 | 3210.16 | 3095.64 | 3197.17 | 5 164 090 |
| 14.03.2025 | 3089.17 | 3127.84 | 3089.17 | 3104.48 | 1 965 890 |
| 13.03.2025 | 3141.20 | 3143.22 | 3073.59 | 3078.90 | 2 273 127 |
| 12.03.2025 | 3109.20 | 3153.47 | 3087.67 | 3126.86 | 4 033 395 |
| 11.03.2025 | 3062.82 | 3132.18 | 3031.55 | 3031.55 | 2 492 233 |
| 10.03.2025 | 3103.89 | 3151.70 | 3039.30 | 3040.78 | 2 031 222 |
| 07.03.2025 | 3141.68 | 3190.43 | 3103.55 | 3136.08 | 1 348 741 |
| 06.03.2025 | 3109.06 | 3186.17 | 3032.39 | 3146.19 | 3 640 655 |
| 05.03.2025 | 3105.74 | 3108.15 | 3047.67 | 3062.23 | 6 744 406 |
| 04.03.2025 | 2929.20 | 2983.59 | 2898.83 | 2963.54 | 6 757 021 |
| 03.03.2025 | 3025.09 | 3046.67 | 2965.49 | 2972.61 | 7 666 818 |
| 28.02.2025 | 3048.71 | 3131.79 | 3048.71 | 3109.95 | 3 520 249 |
| 27.02.2025 | 3110.15 | 3116.29 | 3075.57 | 3084.67 | 2 040 729 |
| 26.02.2025 | 3115.46 | 3140.73 | 3096.18 | 3107.35 | 2 805 612 |
| 25.02.2025 | 3174.23 | 3178.40 | 3087.67 | 3104.64 | 3 328 822 |
| 24.02.2025 | 3216.75 | 3227.31 | 3118.75 | 3151.95 | 11 935 246 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
