Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3156.63-10.05(-0.32%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 19.07.2024 | 2407.25 | 2408.01 | 2383.87 | 2389.73 | 354 798 |
| 18.07.2024 | 2382.49 | 2397.80 | 2382.49 | 2392.01 | 773 792 |
| 17.07.2024 | 2397.06 | 2401.94 | 2371.36 | 2384.32 | 665 065 |
| 16.07.2024 | 2486.40 | 2489.55 | 2376.72 | 2399.77 | 1 200 066 |
| 15.07.2024 | 2445.78 | 2486.44 | 2445.78 | 2476.20 | 975 843 |
| 12.07.2024 | 2444.97 | 2448.13 | 2423.06 | 2431.85 | 590 748 |
| 11.07.2024 | 2437.85 | 2447.55 | 2425.95 | 2434.28 | 699 093 |
| 10.07.2024 | 2465.93 | 2469.75 | 2414.62 | 2440.85 | 749 119 |
| 09.07.2024 | 2466.56 | 2480.32 | 2456.37 | 2469.86 | 708 196 |
| 08.07.2024 | 2478.64 | 2485.71 | 2445.57 | 2468.51 | 1 214 670 |
| 05.07.2024 | 2484.47 | 2489.34 | 2473.82 | 2481.31 | 1 216 512 |
| 04.07.2024 | 2481.23 | 2492.94 | 2469.96 | 2476.14 | 1 316 184 |
| 03.07.2024 | 2540.58 | 2540.58 | 2473.25 | 2480.12 | 1 523 491 |
| 02.07.2024 | 2552.72 | 2559.67 | 2530.22 | 2538.38 | 1 519 590 |
| 01.07.2024 | 2555.01 | 2555.32 | 2517.15 | 2543.12 | 1 392 229 |
| 28.06.2024 | 2566.67 | 2577.78 | 2550.48 | 2561.13 | 913 073 |
| 27.06.2024 | 2561.28 | 2568.42 | 2544.04 | 2560.38 | 937 767 |
| 26.06.2024 | 2580.15 | 2589.75 | 2544.57 | 2555.04 | 823 887 |
| 25.06.2024 | 2565.33 | 2581.18 | 2531.39 | 2581.18 | 989 007 |
| 24.06.2024 | 2540.44 | 2576.09 | 2534.41 | 2553.74 | 1 704 547 |
| 21.06.2024 | 2535.17 | 2568.38 | 2522.76 | 2547.78 | 1 549 966 |
| 20.06.2024 | 2563.20 | 2583.92 | 2542.54 | 2564.69 | 2 116 042 |
| 19.06.2024 | 2505.15 | 2575.86 | 2500.25 | 2553.73 | 3 762 419 |
| 18.06.2024 | 2435.13 | 2526.41 | 2428.69 | 2499.67 | 2 364 636 |
| 17.06.2024 | 2402.37 | 2442.38 | 2402.37 | 2425.76 | 1 519 419 |
| 14.06.2024 | 2356.95 | 2380.69 | 2356.95 | 2374.94 | 1 135 628 |
| 13.06.2024 | 2387.74 | 2395.05 | 2327.39 | 2358.52 | 1 409 759 |
| 12.06.2024 | 2367.63 | 2415.04 | 2359.49 | 2382.33 | 819 663 |
| 11.06.2024 | 2359.76 | 2361.06 | 2341.83 | 2352.84 | 1 358 179 |
| 10.06.2024 | 2374.02 | 2378.92 | 2356.16 | 2356.51 | 640 763 |
| 07.06.2024 | 2372.26 | 2378.80 | 2353.59 | 2370.57 | 687 630 |
| 06.06.2024 | 2369.36 | 2391.90 | 2363.54 | 2376.33 | 804 253 |
| 05.06.2024 | 2365.20 | 2372.61 | 2353.27 | 2368.49 | 534 133 |
| 04.06.2024 | 2382.96 | 2386.66 | 2351.32 | 2363.31 | 614 765 |
| 03.06.2024 | 2382.63 | 2390.90 | 2354.68 | 2375.65 | 1 414 112 |
| 31.05.2024 | 2357.93 | 2384.27 | 2340.72 | 2370.96 | 884 569 |
| 29.05.2024 | 2262.34 | 2323.15 | 2259.62 | 2307.77 | 1 199 687 |
| 28.05.2024 | 2300.21 | 2303.66 | 2255.56 | 2266.16 | 621 251 |
| 27.05.2024 | 2287.43 | 2303.94 | 2242.51 | 2299.03 | 892 987 |
| 24.05.2024 | 2318.19 | 2330.80 | 2279.47 | 2288.52 | 1 014 548 |
| 23.05.2024 | 2311.57 | 2337.88 | 2268.78 | 2332.30 | 1 823 513 |
| 22.05.2024 | 2350.74 | 2366.04 | 2305.46 | 2312.53 | 1 182 503 |
| 21.05.2024 | 2279.01 | 2371.50 | 2279.01 | 2369.49 | 1 363 736 |
| 20.05.2024 | 2254.34 | 2305.85 | 2240.25 | 2286.80 | 1 402 445 |
| 17.05.2024 | 2202.16 | 2217.75 | 2188.38 | 2215.64 | 1 139 639 |
| 16.05.2024 | 2203.17 | 2212.39 | 2196.43 | 2203.27 | 1 037 078 |
| 15.05.2024 | 2213.72 | 2213.72 | 2192.09 | 2192.56 | 939 862 |
| 14.05.2024 | 2209.45 | 2211.02 | 2194.06 | 2194.06 | 729 601 |
| 13.05.2024 | 2198.86 | 2216.64 | 2195.03 | 2195.16 | 1 066 276 |
| 10.05.2024 | 2199.18 | 2202.42 | 2164.97 | 2193.17 | 674 933 |
Biznesradar bez reklam? Sprawdź BR Plus
