Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-ECM
7038.40-33.10(-0.47%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 15.11.2024 | 7339.88 | 7339.88 | 7071.50 | 7071.50 | 383 739 441 |
| 14.11.2024 | 7499.52 | 7506.98 | 7102.02 | 7384.62 | 611 478 335 |
| 13.11.2024 | 7702.17 | 7744.66 | 7606.43 | 7651.50 | 319 602 078 |
| 12.11.2024 | 7659.79 | 7838.67 | 7627.14 | 7718.58 | 408 608 522 |
| 08.11.2024 | 7538.31 | 7720.83 | 7476.33 | 7692.28 | 459 310 131 |
| 07.11.2024 | 7217.01 | 7312.47 | 7207.26 | 7274.07 | 130 795 829 |
| 06.11.2024 | 7173.99 | 7283.46 | 7158.11 | 7215.77 | 172 065 811 |
| 05.11.2024 | 7259.18 | 7259.18 | 7074.80 | 7124.18 | 160 677 392 |
| 04.11.2024 | 7137.49 | 7270.84 | 7086.18 | 7243.55 | 186 818 780 |
| 31.10.2024 | 7114.58 | 7308.40 | 7083.38 | 7115.40 | 299 690 858 |
| 30.10.2024 | 7216.62 | 7281.68 | 7118.22 | 7142.80 | 232 030 260 |
| 29.10.2024 | 7150.20 | 7224.47 | 7128.49 | 7209.55 | 152 587 234 |
| 28.10.2024 | 7068.56 | 7162.92 | 7068.56 | 7144.29 | 154 293 375 |
| 25.10.2024 | 6991.11 | 7058.56 | 6946.35 | 7028.41 | 137 106 506 |
| 24.10.2024 | 7077.40 | 7163.80 | 7008.19 | 7008.19 | 231 777 310 |
| 23.10.2024 | 7095.91 | 7117.73 | 7014.54 | 7073.54 | 201 571 242 |
| 22.10.2024 | 7185.10 | 7188.45 | 7118.66 | 7128.60 | 252 721 302 |
| 21.10.2024 | 7240.00 | 7295.38 | 7132.77 | 7183.80 | 110 852 638 |
| 18.10.2024 | 7259.43 | 7278.26 | 7207.43 | 7240.28 | 116 988 528 |
| 17.10.2024 | 7399.10 | 7399.10 | 7197.49 | 7217.62 | 202 646 187 |
| 16.10.2024 | 7364.57 | 7440.13 | 7310.71 | 7405.37 | 340 656 117 |
| 15.10.2024 | 7510.85 | 7539.67 | 7343.35 | 7364.19 | 199 421 270 |
| 14.10.2024 | 7527.71 | 7528.88 | 7438.07 | 7462.51 | 232 676 939 |
| 11.10.2024 | 7500.10 | 7596.04 | 7490.64 | 7524.58 | 172 411 757 |
| 10.10.2024 | 7501.78 | 7556.79 | 7408.42 | 7488.62 | 188 528 813 |
| 09.10.2024 | 7475.42 | 7583.82 | 7445.93 | 7488.90 | 223 076 522 |
| 08.10.2024 | 7499.45 | 7525.45 | 7447.69 | 7490.83 | 378 489 249 |
| 07.10.2024 | 7378.73 | 7523.42 | 7347.40 | 7507.31 | 339 578 259 |
| 04.10.2024 | 7348.90 | 7364.25 | 7296.21 | 7318.12 | 185 581 438 |
| 03.10.2024 | 7345.92 | 7367.93 | 7229.18 | 7304.21 | 203 297 930 |
| 02.10.2024 | 7398.49 | 7435.28 | 7321.82 | 7351.40 | 134 710 105 |
| 01.10.2024 | 7505.50 | 7515.30 | 7373.87 | 7387.82 | 232 591 087 |
| 30.09.2024 | 7677.63 | 7748.61 | 7452.90 | 7495.71 | 291 019 644 |
| 27.09.2024 | 7696.32 | 7754.54 | 7653.46 | 7688.81 | 306 442 892 |
| 26.09.2024 | 7668.31 | 7727.20 | 7611.90 | 7645.09 | 397 976 191 |
| 25.09.2024 | 7396.86 | 7603.48 | 7374.70 | 7603.48 | 303 584 278 |
| 24.09.2024 | 7303.03 | 7417.81 | 7266.49 | 7367.01 | 242 126 910 |
| 23.09.2024 | 7123.35 | 7283.35 | 7037.79 | 7246.28 | 311 462 895 |
| 20.09.2024 | 7257.38 | 7270.19 | 7048.09 | 7080.94 | 718 593 941 |
| 19.09.2024 | 7226.94 | 7253.71 | 7102.50 | 7225.33 | 749 318 575 |
| 18.09.2024 | 7353.06 | 7366.55 | 7256.58 | 7328.21 | 205 697 378 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
