Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
2741.15+9.51(+0.35%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 05.12.2024 | 2708.32 | 2714.28 | 2683.30 | 2711.29 | 732 946 |
| 04.12.2024 | 2648.78 | 2707.54 | 2632.49 | 2692.94 | 1 136 929 |
| 03.12.2024 | 2633.93 | 2657.35 | 2623.79 | 2640.78 | 936 177 |
| 02.12.2024 | 2636.81 | 2636.81 | 2588.70 | 2609.61 | 1 442 199 |
| 29.11.2024 | 2643.07 | 2651.79 | 2626.18 | 2639.60 | 463 080 |
| 28.11.2024 | 2659.14 | 2687.31 | 2624.13 | 2633.59 | 1 164 893 |
| 27.11.2024 | 2651.78 | 2707.08 | 2630.08 | 2654.73 | 1 119 614 |
| 26.11.2024 | 2743.52 | 2766.42 | 2659.14 | 2661.56 | 1 836 597 |
| 25.11.2024 | 2647.19 | 2743.58 | 2647.19 | 2721.48 | 2 080 304 |
| 22.11.2024 | 2631.96 | 2668.19 | 2598.51 | 2641.24 | 2 207 166 |
| 21.11.2024 | 2608.58 | 2635.14 | 2567.17 | 2597.90 | 1 104 191 |
| 20.11.2024 | 2521.47 | 2661.87 | 2521.47 | 2636.70 | 1 247 609 |
| 19.11.2024 | 2509.28 | 2524.50 | 2444.42 | 2520.20 | 1 329 897 |
| 18.11.2024 | 2480.04 | 2526.83 | 2463.12 | 2509.59 | 1 710 029 |
| 15.11.2024 | 2439.75 | 2483.29 | 2416.75 | 2450.44 | 1 082 117 |
| 14.11.2024 | 2438.87 | 2455.64 | 2421.64 | 2438.29 | 1 041 270 |
| 13.11.2024 | 2422.83 | 2455.25 | 2412.85 | 2443.11 | 1 783 053 |
| 12.11.2024 | 2429.66 | 2434.21 | 2395.32 | 2409.80 | 1 279 539 |
| 08.11.2024 | 2429.73 | 2449.89 | 2386.50 | 2421.70 | 2 686 200 |
| 07.11.2024 | 2409.21 | 2438.17 | 2391.48 | 2431.75 | 1 416 683 |
| 06.11.2024 | 2422.49 | 2436.87 | 2406.74 | 2416.37 | 1 304 536 |
| 05.11.2024 | 2391.93 | 2415.69 | 2374.96 | 2413.18 | 596 808 |
| 04.11.2024 | 2362.57 | 2406.87 | 2343.64 | 2399.87 | 923 939 |
| 31.10.2024 | 2349.05 | 2367.17 | 2343.28 | 2358.01 | 728 008 |
| 30.10.2024 | 2388.76 | 2388.76 | 2343.85 | 2359.60 | 728 239 |
Biznesradar bez reklam? Sprawdź BR Plus
