Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3166.68-12.51(-0.39%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 27.09.2024 | 2384.00 | 2388.84 | 2373.94 | 2381.04 | 1 136 717 |
| 26.09.2024 | 2361.44 | 2391.42 | 2361.44 | 2365.84 | 1 425 261 |
| 25.09.2024 | 2370.82 | 2376.02 | 2338.70 | 2352.44 | 993 081 |
| 24.09.2024 | 2352.58 | 2381.95 | 2352.58 | 2363.23 | 940 963 |
| 23.09.2024 | 2353.71 | 2355.90 | 2332.50 | 2352.02 | 744 177 |
| 20.09.2024 | 2353.48 | 2363.55 | 2344.45 | 2346.82 | 661 386 |
| 19.09.2024 | 2382.11 | 2384.85 | 2339.87 | 2355.10 | 513 641 |
| 18.09.2024 | 2362.48 | 2378.53 | 2352.01 | 2378.53 | 1 354 100 |
| 17.09.2024 | 2361.49 | 2372.04 | 2344.78 | 2349.88 | 767 296 |
| 16.09.2024 | 2369.71 | 2375.84 | 2347.78 | 2360.60 | 602 769 |
| 13.09.2024 | 2385.45 | 2397.09 | 2363.07 | 2372.12 | 485 090 |
| 12.09.2024 | 2369.31 | 2406.16 | 2356.15 | 2388.22 | 532 580 |
| 11.09.2024 | 2353.60 | 2382.02 | 2351.95 | 2373.37 | 694 221 |
| 10.09.2024 | 2339.00 | 2366.74 | 2337.72 | 2357.99 | 748 435 |
| 09.09.2024 | 2302.57 | 2345.75 | 2300.81 | 2329.56 | 1 194 660 |
| 06.09.2024 | 2338.56 | 2343.49 | 2325.47 | 2325.47 | 552 761 |
| 05.09.2024 | 2357.14 | 2357.14 | 2320.14 | 2325.06 | 820 973 |
| 04.09.2024 | 2359.88 | 2366.30 | 2321.58 | 2350.17 | 478 062 |
| 03.09.2024 | 2367.61 | 2371.91 | 2341.49 | 2343.48 | 761 747 |
| 02.09.2024 | 2353.89 | 2362.18 | 2331.66 | 2362.18 | 541 831 |
| 30.08.2024 | 2332.14 | 2353.84 | 2321.41 | 2353.84 | 634 232 |
| 29.08.2024 | 2309.69 | 2338.76 | 2300.28 | 2325.66 | 523 685 |
| 28.08.2024 | 2299.24 | 2315.20 | 2282.87 | 2302.60 | 482 518 |
| 27.08.2024 | 2285.26 | 2314.84 | 2282.74 | 2285.63 | 636 226 |
| 26.08.2024 | 2293.54 | 2301.49 | 2259.11 | 2268.78 | 1 695 303 |
| 23.08.2024 | 2306.91 | 2326.48 | 2281.32 | 2293.86 | 427 690 |
| 22.08.2024 | 2294.11 | 2310.84 | 2294.11 | 2306.76 | 578 466 |
| 21.08.2024 | 2319.33 | 2321.37 | 2294.01 | 2301.47 | 467 656 |
| 20.08.2024 | 2324.30 | 2330.58 | 2308.96 | 2314.68 | 390 798 |
| 19.08.2024 | 2311.11 | 2321.74 | 2303.20 | 2319.61 | 906 961 |
| 16.08.2024 | 2287.85 | 2322.63 | 2285.40 | 2304.46 | 602 640 |
| 14.08.2024 | 2344.31 | 2344.31 | 2307.63 | 2317.09 | 499 864 |
| 13.08.2024 | 2357.83 | 2377.95 | 2336.23 | 2345.37 | 720 852 |
| 12.08.2024 | 2322.16 | 2364.77 | 2322.16 | 2336.80 | 560 949 |
| 09.08.2024 | 2337.55 | 2346.93 | 2325.32 | 2342.44 | 420 756 |
| 08.08.2024 | 2333.12 | 2337.35 | 2305.62 | 2335.05 | 483 189 |
| 07.08.2024 | 2324.66 | 2337.56 | 2285.59 | 2325.00 | 841 078 |
| 06.08.2024 | 2321.04 | 2347.78 | 2285.16 | 2319.98 | 935 966 |
| 05.08.2024 | 2339.62 | 2339.62 | 2206.24 | 2278.46 | 3 505 294 |
| 02.08.2024 | 2403.95 | 2403.95 | 2365.23 | 2371.62 | 1 168 510 |
| 01.08.2024 | 2421.25 | 2432.67 | 2391.53 | 2413.59 | 945 109 |
| 31.07.2024 | 2385.96 | 2414.50 | 2385.38 | 2408.22 | 707 811 |
| 30.07.2024 | 2453.58 | 2475.38 | 2383.32 | 2396.88 | 1 059 899 |
| 29.07.2024 | 2460.65 | 2479.63 | 2426.25 | 2449.71 | 932 147 |
| 26.07.2024 | 2435.39 | 2457.08 | 2408.72 | 2439.84 | 1 644 510 |
| 25.07.2024 | 2421.45 | 2448.24 | 2397.69 | 2432.98 | 1 154 836 |
| 24.07.2024 | 2446.58 | 2448.45 | 2418.90 | 2424.82 | 705 301 |
| 23.07.2024 | 2425.92 | 2440.19 | 2407.04 | 2432.89 | 758 216 |
| 22.07.2024 | 2393.71 | 2422.99 | 2386.17 | 2413.73 | 645 252 |
| 19.07.2024 | 2407.25 | 2408.01 | 2383.87 | 2389.73 | 354 798 |
Biznesradar bez reklam? Sprawdź BR Plus
