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 |
|---|---|---|---|---|---|
| 02.10.2023 | 2095.10 | 2115.12 | 2088.41 | 2088.41 | 992 353 |
| 29.09.2023 | 2084.96 | 2106.60 | 2077.58 | 2106.60 | 1 006 979 |
| 28.09.2023 | 2072.47 | 2088.29 | 2065.66 | 2084.26 | 864 647 |
| 27.09.2023 | 2069.96 | 2078.48 | 2061.08 | 2067.22 | 551 494 |
| 26.09.2023 | 2099.46 | 2104.00 | 2074.56 | 2074.56 | 677 919 |
| 25.09.2023 | 2115.04 | 2119.60 | 2095.00 | 2103.63 | 512 664 |
| 22.09.2023 | 2106.90 | 2123.39 | 2094.30 | 2123.39 | 634 660 |
| 21.09.2023 | 2107.26 | 2109.16 | 2094.20 | 2109.16 | 799 194 |
| 20.09.2023 | 2120.76 | 2131.80 | 2107.72 | 2110.49 | 764 134 |
| 19.09.2023 | 2136.45 | 2144.30 | 2110.39 | 2117.81 | 551 954 |
| 18.09.2023 | 2113.57 | 2154.69 | 2112.77 | 2140.45 | 1 071 097 |
| 15.09.2023 | 2119.50 | 2130.21 | 2111.39 | 2130.16 | 822 958 |
| 14.09.2023 | 2111.55 | 2120.77 | 2099.39 | 2115.88 | 817 896 |
| 13.09.2023 | 2097.63 | 2110.92 | 2088.58 | 2104.70 | 790 937 |
| 12.09.2023 | 2089.41 | 2089.91 | 2074.64 | 2083.62 | 571 773 |
| 11.09.2023 | 2086.64 | 2102.08 | 2075.57 | 2090.08 | 671 542 |
| 08.09.2023 | 2088.69 | 2101.67 | 2074.36 | 2088.97 | 1 103 557 |
| 07.09.2023 | 2103.43 | 2109.95 | 2075.99 | 2075.99 | 3 427 731 |
| 06.09.2023 | 2125.98 | 2129.57 | 2087.61 | 2097.93 | 4 022 866 |
| 05.09.2023 | 2140.73 | 2157.39 | 2115.22 | 2132.07 | 2 442 926 |
| 04.09.2023 | 2163.17 | 2166.27 | 2127.63 | 2147.41 | 6 866 292 |
| 01.09.2023 | 2202.72 | 2206.69 | 2178.86 | 2193.78 | 1 571 625 |
| 31.08.2023 | 2162.83 | 2205.73 | 2162.83 | 2190.32 | 2 426 159 |
| 30.08.2023 | 2199.87 | 2199.87 | 2165.30 | 2171.37 | 3 120 522 |
| 29.08.2023 | 2163.95 | 2171.74 | 2146.08 | 2171.08 | 2 412 950 |
| 28.08.2023 | 2165.95 | 2170.71 | 2138.04 | 2168.74 | 2 116 240 |
| 25.08.2023 | 2165.76 | 2178.23 | 2165.76 | 2168.33 | 975 977 |
| 24.08.2023 | 2183.20 | 2190.59 | 2176.74 | 2183.83 | 876 430 |
| 23.08.2023 | 2201.86 | 2204.36 | 2165.80 | 2173.77 | 1 337 524 |
| 22.08.2023 | 2231.66 | 2233.52 | 2177.22 | 2190.09 | 2 199 653 |
| 21.08.2023 | 2232.65 | 2233.40 | 2209.59 | 2232.24 | 745 733 |
| 18.08.2023 | 2237.78 | 2237.78 | 2203.12 | 2228.08 | 1 876 678 |
| 17.08.2023 | 2252.90 | 2253.53 | 2220.53 | 2240.16 | 2 402 157 |
| 16.08.2023 | 2255.04 | 2259.05 | 2223.35 | 2247.80 | 1 301 698 |
| 14.08.2023 | 2242.25 | 2258.22 | 2238.88 | 2253.66 | 947 370 |
| 11.08.2023 | 2234.27 | 2245.50 | 2226.20 | 2243.83 | 1 196 959 |
| 10.08.2023 | 2225.02 | 2246.95 | 2217.91 | 2233.78 | 603 846 |
| 09.08.2023 | 2230.00 | 2237.56 | 2222.90 | 2230.02 | 1 037 900 |
| 08.08.2023 | 2235.60 | 2243.08 | 2225.56 | 2230.49 | 1 012 063 |
| 07.08.2023 | 2255.27 | 2259.28 | 2238.27 | 2245.78 | 752 983 |
| 04.08.2023 | 2236.40 | 2254.42 | 2235.74 | 2245.59 | 2 304 318 |
| 03.08.2023 | 2250.01 | 2254.11 | 2222.07 | 2227.06 | 1 441 294 |
| 02.08.2023 | 2236.33 | 2255.95 | 2221.59 | 2238.69 | 2 170 634 |
| 01.08.2023 | 2233.62 | 2243.48 | 2226.40 | 2230.00 | 1 866 341 |
| 31.07.2023 | 2249.69 | 2250.20 | 2224.14 | 2231.55 | 1 536 006 |
| 28.07.2023 | 2250.07 | 2250.11 | 2226.03 | 2234.03 | 1 714 522 |
| 27.07.2023 | 2256.42 | 2261.03 | 2232.14 | 2248.02 | 1 211 947 |
| 26.07.2023 | 2222.09 | 2244.99 | 2209.39 | 2231.49 | 1 857 363 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
