Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
2711.03+5.72(+0.21%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 2380.52 | 2390.54 | 2350.93 | 2385.17 | 682 930 |
| 28.10.2024 | 2320.07 | 2382.58 | 2313.75 | 2374.95 | 904 886 |
| 25.10.2024 | 2367.07 | 2377.15 | 2312.42 | 2350.51 | 556 560 |
| 24.10.2024 | 2394.03 | 2394.03 | 2342.59 | 2361.70 | 716 455 |
| 23.10.2024 | 2410.81 | 2417.06 | 2378.43 | 2395.10 | 513 688 |
| 22.10.2024 | 2411.08 | 2448.10 | 2395.22 | 2415.89 | 556 497 |
| 21.10.2024 | 2494.42 | 2508.74 | 2397.10 | 2397.10 | 3 408 567 |
| 18.10.2024 | 2388.24 | 2477.49 | 2381.33 | 2470.80 | 1 845 855 |
| 17.10.2024 | 2286.38 | 2354.96 | 2279.67 | 2354.32 | 1 041 177 |
| 16.10.2024 | 2291.57 | 2295.48 | 2268.69 | 2274.22 | 286 635 |
| 15.10.2024 | 2261.86 | 2292.22 | 2261.55 | 2284.61 | 621 540 |
| 14.10.2024 | 2284.78 | 2299.97 | 2261.75 | 2269.87 | 567 368 |
| 11.10.2024 | 2291.41 | 2310.13 | 2278.25 | 2292.22 | 372 146 |
| 10.10.2024 | 2315.09 | 2322.16 | 2260.94 | 2285.03 | 619 217 |
| 09.10.2024 | 2301.98 | 2319.84 | 2295.18 | 2304.29 | 802 134 |
| 08.10.2024 | 2299.79 | 2312.03 | 2291.12 | 2308.74 | 962 904 |
Biznesradar bez reklam? Sprawdź BR Plus
