Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3154.48-8.33(-0.26%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.07.2023 | 2231.94 | 2235.37 | 2211.68 | 2211.68 | 1 835 834 |
| 24.07.2023 | 2242.20 | 2251.63 | 2225.00 | 2227.95 | 1 362 932 |
| 21.07.2023 | 2238.66 | 2254.56 | 2222.32 | 2233.55 | 2 062 208 |
| 20.07.2023 | 2248.62 | 2263.28 | 2237.02 | 2240.97 | 2 105 257 |
| 19.07.2023 | 2277.60 | 2290.91 | 2247.69 | 2250.06 | 5 132 853 |
| 18.07.2023 | 2285.95 | 2286.98 | 2263.75 | 2274.59 | 2 080 451 |
| 17.07.2023 | 2315.09 | 2319.71 | 2277.14 | 2279.52 | 2 902 940 |
| 14.07.2023 | 2272.90 | 2307.38 | 2243.05 | 2305.26 | 3 188 796 |
| 13.07.2023 | 2256.97 | 2272.63 | 2242.05 | 2263.02 | 1 561 263 |
| 12.07.2023 | 2230.28 | 2254.86 | 2230.28 | 2237.39 | 2 037 833 |
| 11.07.2023 | 2219.68 | 2241.52 | 2214.82 | 2232.25 | 2 898 365 |
| 10.07.2023 | 2190.68 | 2214.17 | 2189.81 | 2207.09 | 1 383 115 |
| 07.07.2023 | 2190.50 | 2196.76 | 2178.85 | 2192.24 | 914 397 |
| 06.07.2023 | 2175.78 | 2183.64 | 2171.20 | 2181.96 | 1 167 702 |
| 05.07.2023 | 2194.67 | 2197.73 | 2175.97 | 2178.61 | 1 453 871 |
| 04.07.2023 | 2181.00 | 2191.41 | 2175.00 | 2184.00 | 2 837 542 |
| 03.07.2023 | 2171.46 | 2185.25 | 2170.42 | 2176.78 | 955 545 |
| 30.06.2023 | 2153.16 | 2164.36 | 2139.93 | 2152.65 | 1 868 677 |
| 29.06.2023 | 2177.43 | 2186.01 | 2148.29 | 2149.65 | 1 484 178 |
| 28.06.2023 | 2166.46 | 2177.65 | 2157.80 | 2171.93 | 987 943 |
| 27.06.2023 | 2156.97 | 2172.78 | 2154.20 | 2156.86 | 1 277 072 |
| 26.06.2023 | 2166.02 | 2171.01 | 2142.35 | 2147.63 | 2 868 358 |
| 23.06.2023 | 2167.30 | 2167.30 | 2148.35 | 2157.84 | 1 049 818 |
| 22.06.2023 | 2161.31 | 2181.14 | 2155.56 | 2163.49 | 3 007 887 |
| 21.06.2023 | 2176.78 | 2182.77 | 2149.19 | 2155.28 | 749 528 |
| 20.06.2023 | 2162.44 | 2186.64 | 2162.41 | 2175.86 | 913 167 |
| 19.06.2023 | 2200.91 | 2204.64 | 2160.19 | 2163.09 | 2 944 222 |
| 16.06.2023 | 2221.83 | 2243.71 | 2181.96 | 2181.96 | 5 367 618 |
| 15.06.2023 | 2230.01 | 2236.90 | 2205.39 | 2213.39 | 1 470 607 |
| 14.06.2023 | 2246.35 | 2254.75 | 2226.40 | 2226.40 | 1 506 427 |
| 13.06.2023 | 2246.87 | 2258.08 | 2233.36 | 2241.22 | 1 021 795 |
| 12.06.2023 | 2243.77 | 2256.13 | 2235.57 | 2256.13 | 937 537 |
| 09.06.2023 | 2244.21 | 2258.03 | 2230.38 | 2242.56 | 1 089 834 |
| 07.06.2023 | 2236.74 | 2245.01 | 2224.89 | 2234.32 | 874 713 |
| 06.06.2023 | 2242.85 | 2248.87 | 2226.21 | 2231.65 | 716 114 |
| 05.06.2023 | 2246.76 | 2254.39 | 2233.18 | 2242.10 | 695 702 |
| 02.06.2023 | 2217.12 | 2256.04 | 2217.12 | 2256.04 | 1 142 716 |
| 01.06.2023 | 2239.92 | 2243.18 | 2215.27 | 2218.43 | 1 405 774 |
| 31.05.2023 | 2234.33 | 2242.26 | 2214.19 | 2215.53 | 1 378 026 |
| 30.05.2023 | 2222.57 | 2248.75 | 2214.85 | 2240.90 | 1 188 458 |
| 29.05.2023 | 2237.44 | 2245.98 | 2218.26 | 2218.82 | 1 435 042 |
| 26.05.2023 | 2194.77 | 2238.02 | 2181.11 | 2233.28 | 1 324 437 |
| 25.05.2023 | 2197.03 | 2198.32 | 2169.82 | 2173.69 | 1 008 583 |
| 24.05.2023 | 2185.23 | 2191.30 | 2172.61 | 2185.42 | 1 120 243 |
| 23.05.2023 | 2182.30 | 2203.54 | 2169.79 | 2193.50 | 1 158 775 |
| 22.05.2023 | 2193.22 | 2201.15 | 2168.45 | 2168.45 | 2 816 739 |
| 19.05.2023 | 2187.74 | 2205.64 | 2185.71 | 2200.15 | 4 340 106 |
| 18.05.2023 | 2226.57 | 2243.39 | 2203.39 | 2203.39 | 5 622 210 |
| 17.05.2023 | 2213.55 | 2225.38 | 2203.00 | 2209.01 | 3 531 394 |
| 16.05.2023 | 2293.26 | 2293.26 | 2205.42 | 2220.14 | 8 123 819 |
Biznesradar bez reklam? Sprawdź BR Plus
