Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.GAMES5
13386.17-68.66(-0.51%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 15.11.2024 | 13888.67 | 14106.58 | 13454.83 | 13454.83 | 61 288 257 |
| 14.11.2024 | 13891.47 | 13891.47 | 13729.22 | 13875.70 | 42 945 115 |
| 13.11.2024 | 13853.37 | 13980.47 | 13763.47 | 13866.33 | 54 688 706 |
| 12.11.2024 | 13981.72 | 13989.51 | 13820.73 | 13847.49 | 33 587 447 |
| 08.11.2024 | 13910.60 | 13948.75 | 13818.25 | 13908.87 | 37 956 952 |
| 07.11.2024 | 13716.50 | 13892.91 | 13716.50 | 13867.93 | 34 924 315 |
| 06.11.2024 | 13663.63 | 13812.79 | 13632.46 | 13663.74 | 45 082 740 |
| 05.11.2024 | 13771.09 | 13782.97 | 13577.48 | 13657.72 | 37 042 414 |
| 04.11.2024 | 13664.34 | 13758.65 | 13533.67 | 13654.69 | 56 628 078 |
| 31.10.2024 | 13732.80 | 13732.80 | 13529.33 | 13667.20 | 54 735 978 |
| 30.10.2024 | 13855.02 | 13906.95 | 13680.63 | 13779.65 | 36 464 988 |
| 29.10.2024 | 13888.19 | 13930.81 | 13797.98 | 13838.96 | 38 550 017 |
| 28.10.2024 | 13859.06 | 13952.93 | 13835.25 | 13880.15 | 35 544 666 |
| 25.10.2024 | 13710.80 | 13877.50 | 13656.42 | 13784.48 | 38 766 825 |
| 24.10.2024 | 13857.68 | 13894.11 | 13700.26 | 13745.93 | 36 815 524 |
| 23.10.2024 | 13783.72 | 13882.95 | 13652.52 | 13848.71 | 46 318 907 |
| 22.10.2024 | 13680.77 | 13840.18 | 13661.34 | 13757.79 | 67 776 993 |
| 21.10.2024 | 14003.65 | 14028.88 | 13632.47 | 13674.20 | 47 329 017 |
| 18.10.2024 | 13832.24 | 14041.11 | 13608.63 | 13993.47 | 58 647 849 |
| 17.10.2024 | 14255.69 | 14255.69 | 13866.25 | 13927.72 | 42 179 816 |
| 16.10.2024 | 14331.44 | 14331.44 | 14114.68 | 14271.77 | 43 393 377 |
| 15.10.2024 | 14279.78 | 14450.38 | 14241.28 | 14374.71 | 59 758 617 |
| 14.10.2024 | 14450.00 | 14458.54 | 14179.79 | 14280.63 | 60 776 017 |
| 11.10.2024 | 14462.90 | 14533.82 | 13915.18 | 14259.87 | 145 089 557 |
| 10.10.2024 | 14700.41 | 14730.64 | 14288.16 | 14451.15 | 55 063 128 |
| 09.10.2024 | 14582.24 | 14680.78 | 14514.63 | 14660.38 | 55 850 121 |
| 08.10.2024 | 14718.50 | 14718.50 | 14466.89 | 14539.22 | 57 501 948 |
| 07.10.2024 | 14920.65 | 14964.61 | 14641.63 | 14754.17 | 44 554 594 |
| 04.10.2024 | 14707.07 | 14812.49 | 14661.47 | 14744.04 | 78 485 464 |
| 03.10.2024 | 14911.70 | 14994.62 | 14647.39 | 14647.39 | 57 140 634 |
| 02.10.2024 | 14964.07 | 15038.94 | 14862.32 | 14901.44 | 69 197 212 |
| 01.10.2024 | 15435.44 | 15435.44 | 15062.16 | 15062.16 | 63 249 004 |
| 30.09.2024 | 15441.76 | 15654.13 | 15308.52 | 15361.35 | 83 590 181 |
| 27.09.2024 | 15293.19 | 15515.94 | 15226.58 | 15446.60 | 76 959 187 |
| 26.09.2024 | 15235.82 | 15452.05 | 15044.67 | 15202.79 | 86 752 400 |
| 25.09.2024 | 15093.25 | 15245.59 | 14873.91 | 15064.27 | 83 890 802 |
| 24.09.2024 | 15353.62 | 15374.87 | 14917.46 | 15079.20 | 139 694 802 |
| 23.09.2024 | 15784.09 | 15784.09 | 15249.01 | 15270.59 | 207 475 395 |
| 20.09.2024 | 17910.15 | 17940.61 | 17359.25 | 17647.49 | 178 632 684 |
| 19.09.2024 | 17860.34 | 18055.22 | 17191.34 | 17793.51 | 115 119 604 |
| 18.09.2024 | 18580.91 | 18580.91 | 17951.26 | 18039.74 | 62 412 831 |
| 17.09.2024 | 18442.79 | 18524.40 | 18326.25 | 18515.82 | 48 385 611 |
| 16.09.2024 | 18249.69 | 18463.49 | 18249.69 | 18365.00 | 51 748 364 |
| 13.09.2024 | 18083.27 | 18209.34 | 18003.28 | 18168.57 | 59 842 586 |
| 12.09.2024 | 17973.04 | 18164.91 | 17896.23 | 18043.49 | 63 859 113 |
| 11.09.2024 | 17837.78 | 18131.04 | 17733.92 | 17733.92 | 48 035 877 |
| 10.09.2024 | 17818.98 | 18035.79 | 17699.05 | 17852.53 | 114 343 635 |
| 09.09.2024 | 18074.29 | 18105.20 | 17668.06 | 17813.46 | 102 024 428 |
| 06.09.2024 | 18151.74 | 18375.29 | 18025.60 | 18194.41 | 65 357 541 |
| 05.09.2024 | 18768.18 | 18768.18 | 18250.64 | 18250.74 | 36 470 728 |
Biznesradar bez reklam? Sprawdź BR Plus
