Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.GAMES5
17791.60-48.04(-0.27%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 18203.75 | 18243.32 | 17766.04 | 17839.64 | 95 936 637 |
15.07.2024 | 18001.66 | 18205.84 | 17902.89 | 18184.86 | 98 372 036 |
12.07.2024 | 17687.10 | 18055.66 | 17542.86 | 18017.14 | 124 312 662 |
11.07.2024 | 17695.11 | 17704.14 | 17530.98 | 17612.19 | 49 658 041 |
10.07.2024 | 17608.98 | 17704.58 | 17468.25 | 17593.57 | 65 529 096 |
09.07.2024 | 17481.95 | 17650.69 | 17426.97 | 17600.65 | 49 068 325 |
08.07.2024 | 17406.37 | 17489.72 | 17347.39 | 17447.60 | 35 458 883 |
05.07.2024 | 17276.00 | 17487.80 | 17252.82 | 17369.75 | 55 637 407 |
04.07.2024 | 17251.03 | 17314.81 | 17126.85 | 17235.07 | 24 859 701 |
03.07.2024 | 17126.96 | 17246.83 | 17066.74 | 17204.27 | 37 267 813 |
02.07.2024 | 17065.52 | 17155.01 | 16906.90 | 16984.74 | 31 980 150 |
01.07.2024 | 17100.86 | 17209.08 | 16941.31 | 16959.94 | 36 446 605 |
28.06.2024 | 16979.93 | 17068.89 | 16908.58 | 16987.98 | 43 409 706 |
27.06.2024 | 17240.48 | 17240.48 | 16793.55 | 17000.82 | 73 284 422 |
26.06.2024 | 17367.82 | 17504.88 | 17180.28 | 17231.24 | 52 417 060 |
25.06.2024 | 17395.23 | 17538.42 | 17276.76 | 17348.36 | 57 750 622 |
24.06.2024 | 17070.70 | 17440.54 | 17011.43 | 17427.45 | 80 683 875 |
21.06.2024 | 16904.75 | 17047.85 | 16811.27 | 16811.27 | 100 220 438 |
20.06.2024 | 17009.51 | 17095.28 | 16823.77 | 16890.06 | 46 312 152 |
19.06.2024 | 17087.73 | 17109.80 | 16915.76 | 17008.99 | 46 004 641 |
18.06.2024 | 16946.66 | 17178.81 | 16890.85 | 17019.61 | 76 886 214 |
17.06.2024 | 16639.81 | 16887.52 | 16639.81 | 16691.46 | 50 390 327 |
14.06.2024 | 16589.61 | 16655.83 | 16429.37 | 16627.31 | 54 893 198 |
13.06.2024 | 16732.79 | 16881.05 | 16456.84 | 16534.45 | 38 801 352 |
12.06.2024 | 16826.86 | 16901.96 | 16471.03 | 16789.58 | 61 508 527 |
11.06.2024 | 17183.67 | 17188.08 | 16770.19 | 16802.62 | 62 273 703 |
10.06.2024 | 17297.12 | 17307.43 | 17060.59 | 17142.71 | 38 193 841 |
07.06.2024 | 17123.42 | 17387.49 | 17048.48 | 17314.79 | 61 475 366 |
06.06.2024 | 17157.98 | 17186.92 | 17016.26 | 17128.80 | 42 046 472 |
05.06.2024 | 16745.93 | 17005.46 | 16657.60 | 17002.13 | 54 437 571 |
04.06.2024 | 16890.36 | 16890.36 | 16561.97 | 16653.47 | 69 397 858 |
03.06.2024 | 16653.22 | 16931.01 | 16616.20 | 16810.51 | 77 066 220 |
31.05.2024 | 16510.05 | 16637.03 | 16283.87 | 16491.05 | 128 556 026 |
29.05.2024 | 17346.54 | 17414.53 | 16363.41 | 16460.54 | 181 926 720 |
28.05.2024 | 17292.00 | 17539.16 | 17159.99 | 17167.81 | 77 300 148 |
27.05.2024 | 16986.44 | 17171.13 | 16945.73 | 17170.58 | 52 542 283 |
24.05.2024 | 16815.74 | 16880.55 | 16665.33 | 16825.52 | 58 025 809 |
23.05.2024 | 17262.83 | 17291.03 | 16886.85 | 16931.78 | 68 217 966 |
22.05.2024 | 17007.70 | 17386.13 | 16895.50 | 17188.56 | 102 716 025 |
21.05.2024 | 17119.80 | 17224.86 | 16963.82 | 16984.55 | 57 879 169 |
20.05.2024 | 17137.97 | 17253.59 | 17051.97 | 17173.59 | 44 700 346 |
17.05.2024 | 17217.75 | 17225.27 | 17015.71 | 17035.05 | 34 418 169 |
16.05.2024 | 16963.16 | 17273.54 | 16931.48 | 17237.36 | 75 760 631 |
15.05.2024 | 17043.87 | 17075.77 | 16684.00 | 16880.07 | 88 505 458 |
14.05.2024 | 16984.40 | 17097.64 | 16778.58 | 17046.91 | 130 252 633 |
13.05.2024 | 16322.38 | 16944.62 | 16322.38 | 16937.03 | 137 325 488 |
10.05.2024 | 16421.34 | 16448.11 | 16191.19 | 16277.02 | 48 415 968 |
09.05.2024 | 16451.13 | 16489.84 | 16275.28 | 16386.29 | 41 348 980 |
08.05.2024 | 16096.92 | 16462.32 | 16088.18 | 16358.18 | 131 411 823 |
07.05.2024 | 16056.51 | 16278.82 | 15988.18 | 16112.24 | 94 573 279 |
Biznesradar bez reklam? Sprawdź BR Plus