Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3179.19+94.04(+3.05%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 22.02.2024 | 2311.27 | 2316.46 | 2286.71 | 2309.17 | 1 464 790 |
| 21.02.2024 | 2314.57 | 2322.46 | 2302.06 | 2307.26 | 1 351 041 |
| 20.02.2024 | 2306.60 | 2320.83 | 2300.55 | 2314.24 | 1 827 686 |
| 19.02.2024 | 2287.63 | 2310.21 | 2282.02 | 2304.11 | 1 440 247 |
| 16.02.2024 | 2269.59 | 2311.36 | 2261.96 | 2306.33 | 2 071 139 |
| 15.02.2024 | 2268.75 | 2288.79 | 2261.16 | 2284.99 | 1 403 359 |
| 14.02.2024 | 2267.28 | 2268.83 | 2252.76 | 2261.85 | 1 450 367 |
| 13.02.2024 | 2301.42 | 2302.11 | 2252.84 | 2265.14 | 1 716 058 |
| 12.02.2024 | 2293.47 | 2300.02 | 2276.44 | 2300.02 | 837 446 |
| 09.02.2024 | 2323.11 | 2324.12 | 2293.99 | 2295.64 | 719 317 |
| 08.02.2024 | 2319.32 | 2320.81 | 2296.62 | 2319.09 | 855 693 |
| 07.02.2024 | 2313.15 | 2334.92 | 2307.47 | 2315.69 | 1 072 134 |
| 06.02.2024 | 2330.26 | 2336.17 | 2306.47 | 2311.91 | 1 203 572 |
| 05.02.2024 | 2336.77 | 2346.61 | 2302.57 | 2321.79 | 1 972 243 |
| 02.02.2024 | 2324.66 | 2342.00 | 2319.37 | 2330.59 | 945 082 |
| 01.02.2024 | 2300.91 | 2334.20 | 2295.54 | 2334.20 | 2 624 474 |
| 31.01.2024 | 2305.09 | 2328.48 | 2303.75 | 2321.27 | 1 642 484 |
| 30.01.2024 | 2309.67 | 2319.87 | 2293.56 | 2296.36 | 1 209 536 |
| 29.01.2024 | 2304.76 | 2328.94 | 2295.09 | 2311.46 | 1 504 199 |
| 26.01.2024 | 2298.78 | 2318.76 | 2296.23 | 2301.81 | 2 228 407 |
| 25.01.2024 | 2291.63 | 2297.23 | 2243.49 | 2295.07 | 1 761 525 |
| 24.01.2024 | 2281.47 | 2297.97 | 2270.39 | 2297.50 | 1 254 301 |
| 23.01.2024 | 2242.58 | 2277.74 | 2233.46 | 2277.74 | 1 124 185 |
| 22.01.2024 | 2251.36 | 2265.54 | 2240.91 | 2245.17 | 1 056 814 |
| 19.01.2024 | 2207.09 | 2244.47 | 2207.09 | 2240.57 | 1 348 722 |
| 18.01.2024 | 2206.10 | 2215.51 | 2189.07 | 2202.03 | 1 026 818 |
| 17.01.2024 | 2207.17 | 2217.69 | 2189.41 | 2210.93 | 1 563 939 |
| 16.01.2024 | 2234.61 | 2234.61 | 2194.81 | 2212.86 | 911 570 |
| 15.01.2024 | 2215.13 | 2232.43 | 2204.65 | 2222.82 | 843 809 |
| 12.01.2024 | 2225.56 | 2226.53 | 2189.43 | 2210.13 | 1 491 058 |
| 11.01.2024 | 2231.74 | 2235.45 | 2198.58 | 2218.80 | 2 282 438 |
| 10.01.2024 | 2208.24 | 2211.51 | 2193.99 | 2207.76 | 1 466 288 |
| 09.01.2024 | 2193.88 | 2199.56 | 2170.00 | 2195.40 | 774 374 |
| 08.01.2024 | 2164.74 | 2185.31 | 2155.16 | 2179.84 | 967 349 |
| 05.01.2024 | 2187.93 | 2187.93 | 2155.46 | 2171.09 | 1 456 783 |
| 04.01.2024 | 2191.72 | 2193.41 | 2165.71 | 2184.61 | 1 028 881 |
| 03.01.2024 | 2205.19 | 2212.29 | 2183.88 | 2202.83 | 849 682 |
| 02.01.2024 | 2207.48 | 2213.41 | 2179.11 | 2208.25 | 1 344 794 |
| 29.12.2023 | 2208.88 | 2213.78 | 2182.41 | 2202.63 | 1 195 742 |
| 28.12.2023 | 2186.54 | 2206.21 | 2186.54 | 2195.64 | 787 351 |
| 27.12.2023 | 2167.01 | 2183.06 | 2164.48 | 2172.15 | 2 470 323 |
| 22.12.2023 | 2174.34 | 2193.15 | 2161.76 | 2166.91 | 1 980 742 |
| 21.12.2023 | 2189.59 | 2194.66 | 2163.48 | 2165.89 | 1 071 180 |
| 20.12.2023 | 2190.59 | 2190.86 | 2169.72 | 2190.86 | 1 650 842 |
| 19.12.2023 | 2176.51 | 2187.22 | 2167.81 | 2179.18 | 1 612 793 |
| 18.12.2023 | 2182.24 | 2189.97 | 2169.88 | 2169.88 | 1 505 728 |
| 15.12.2023 | 2180.66 | 2186.41 | 2167.09 | 2177.49 | 788 599 |
| 14.12.2023 | 2161.42 | 2174.34 | 2154.76 | 2169.06 | 1 375 944 |
| 13.12.2023 | 2148.25 | 2170.90 | 2142.50 | 2170.90 | 1 128 099 |
| 12.12.2023 | 2158.87 | 2159.55 | 2126.12 | 2147.68 | 1 168 820 |
Biznesradar bez reklam? Sprawdź BR Plus
