Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-ECM
7328.21-24.75(-0.34%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
17.09.2024 | 7195.69 | 7361.38 | 7183.92 | 7352.96 | 214 251 434 |
16.09.2024 | 7212.45 | 7213.43 | 7118.13 | 7147.23 | 100 360 442 |
13.09.2024 | 7113.37 | 7195.55 | 7041.59 | 7185.27 | 123 249 378 |
12.09.2024 | 7129.31 | 7195.49 | 7097.21 | 7120.17 | 132 761 263 |
11.09.2024 | 7066.07 | 7121.92 | 7017.59 | 7023.24 | 144 692 361 |
10.09.2024 | 7059.42 | 7120.00 | 7013.60 | 7055.16 | 159 464 744 |
09.09.2024 | 7054.62 | 7062.46 | 6981.97 | 7041.91 | 103 277 191 |
06.09.2024 | 7093.34 | 7206.03 | 6993.64 | 7008.98 | 192 751 378 |
05.09.2024 | 7237.96 | 7266.79 | 7111.78 | 7132.76 | 131 588 546 |
04.09.2024 | 7220.05 | 7261.72 | 7183.48 | 7240.12 | 131 057 752 |
03.09.2024 | 7403.14 | 7427.27 | 7297.89 | 7316.41 | 132 862 277 |
02.09.2024 | 7376.51 | 7434.28 | 7233.13 | 7389.71 | 134 543 573 |
30.08.2024 | 7417.06 | 7418.69 | 7338.99 | 7382.59 | 240 831 069 |
29.08.2024 | 7350.35 | 7397.42 | 7253.78 | 7383.11 | 125 224 638 |
28.08.2024 | 7446.79 | 7449.13 | 7276.81 | 7322.72 | 118 717 351 |
27.08.2024 | 7394.94 | 7431.45 | 7314.05 | 7411.31 | 123 893 377 |
26.08.2024 | 7346.99 | 7361.56 | 7240.67 | 7361.56 | 150 299 663 |
23.08.2024 | 7316.86 | 7407.87 | 7231.35 | 7301.18 | 626 720 238 |
22.08.2024 | 7623.94 | 7729.46 | 7592.53 | 7661.57 | 152 419 960 |
21.08.2024 | 7520.43 | 7619.10 | 7444.02 | 7613.04 | 260 532 366 |
20.08.2024 | 7677.26 | 7694.42 | 7509.85 | 7509.85 | 137 777 673 |
19.08.2024 | 7727.03 | 7744.89 | 7632.37 | 7658.93 | 172 624 548 |
16.08.2024 | 7704.18 | 7811.21 | 7685.86 | 7725.61 | 214 454 180 |
14.08.2024 | 7597.32 | 7662.12 | 7543.71 | 7599.49 | 174 131 606 |
13.08.2024 | 7578.36 | 7595.40 | 7491.17 | 7535.87 | 136 890 310 |
12.08.2024 | 7339.28 | 7546.71 | 7339.28 | 7532.22 | 136 271 481 |
09.08.2024 | 7494.63 | 7503.64 | 7308.84 | 7330.11 | 156 842 923 |
08.08.2024 | 7295.75 | 7428.14 | 7198.83 | 7426.41 | 143 083 218 |
07.08.2024 | 7254.89 | 7319.16 | 7229.85 | 7314.60 | 125 270 520 |
06.08.2024 | 7265.16 | 7333.18 | 7118.48 | 7179.61 | 158 197 649 |
05.08.2024 | 7192.49 | 7270.39 | 7044.33 | 7219.72 | 216 693 582 |
02.08.2024 | 7383.89 | 7461.43 | 7343.26 | 7423.18 | 133 529 676 |
01.08.2024 | 7602.62 | 7612.31 | 7463.58 | 7490.81 | 110 956 022 |
31.07.2024 | 7520.75 | 7592.26 | 7448.02 | 7591.72 | 202 256 336 |
30.07.2024 | 7529.67 | 7592.03 | 7439.12 | 7439.12 | 206 958 724 |
29.07.2024 | 7476.80 | 7504.14 | 7381.07 | 7488.34 | 190 155 676 |
26.07.2024 | 7481.76 | 7539.86 | 7326.46 | 7422.82 | 283 581 659 |
25.07.2024 | 7488.34 | 7507.34 | 7227.10 | 7456.96 | 596 549 271 |
24.07.2024 | 7763.90 | 7824.98 | 7735.01 | 7778.01 | 128 467 175 |
23.07.2024 | 7936.41 | 7942.69 | 7785.68 | 7811.92 | 117 367 926 |
22.07.2024 | 8026.15 | 8044.13 | 7921.55 | 7923.79 | 101 590 601 |
19.07.2024 | 8016.29 | 8040.96 | 7916.69 | 7966.04 | 86 215 798 |
18.07.2024 | 7892.11 | 8060.70 | 7811.89 | 8040.14 | 149 518 899 |
17.07.2024 | 7993.14 | 8043.96 | 7782.41 | 7863.66 | 187 947 285 |
16.07.2024 | 8167.37 | 8167.60 | 7983.37 | 7983.37 | 146 627 767 |
15.07.2024 | 8221.30 | 8221.30 | 8119.27 | 8181.02 | 111 996 010 |
12.07.2024 | 8138.76 | 8231.95 | 8120.40 | 8191.36 | 140 658 910 |
11.07.2024 | 8063.40 | 8144.29 | 8002.10 | 8130.98 | 127 432 659 |
10.07.2024 | 8014.88 | 8089.41 | 7947.26 | 7990.34 | 193 728 268 |
09.07.2024 | 8021.28 | 8028.80 | 7957.90 | 7989.39 | 116 331 981 |
Biznesradar bez reklam? Sprawdź BR Plus