Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-FIN
16268.83-262.74(-1.59%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 17040.31 | 17061.14 | 16531.57 | 16531.57 | 418 955 554 |
15.07.2024 | 17003.05 | 17120.37 | 16933.48 | 17120.37 | 250 521 736 |
12.07.2024 | 16990.05 | 17072.25 | 16925.56 | 17024.25 | 275 468 832 |
11.07.2024 | 16860.56 | 17010.05 | 16860.56 | 17010.05 | 286 062 889 |
10.07.2024 | 17055.46 | 17104.53 | 16855.95 | 16881.62 | 371 677 290 |
09.07.2024 | 16993.20 | 17039.39 | 16900.12 | 17023.98 | 305 860 995 |
08.07.2024 | 16795.66 | 17016.38 | 16749.48 | 16974.73 | 168 118 545 |
05.07.2024 | 16991.90 | 17031.94 | 16723.03 | 16750.47 | 184 747 691 |
04.07.2024 | 17062.09 | 17062.09 | 16865.43 | 16987.04 | 162 633 345 |
03.07.2024 | 17048.25 | 17199.07 | 16876.25 | 16940.04 | 305 418 500 |
02.07.2024 | 17106.29 | 17127.60 | 16919.33 | 16978.56 | 269 204 740 |
01.07.2024 | 17235.11 | 17345.64 | 17120.51 | 17169.56 | 274 068 098 |
28.06.2024 | 16992.98 | 17291.94 | 16985.02 | 17158.36 | 520 623 249 |
27.06.2024 | 16914.98 | 17086.82 | 16847.53 | 17015.39 | 309 467 558 |
26.06.2024 | 17004.53 | 17049.43 | 16824.58 | 16837.27 | 314 842 531 |
25.06.2024 | 16724.44 | 16986.66 | 16609.93 | 16932.87 | 455 288 335 |
24.06.2024 | 16482.37 | 16780.41 | 16378.44 | 16719.27 | 242 584 702 |
21.06.2024 | 16585.67 | 16694.07 | 16392.77 | 16462.86 | 758 603 920 |
20.06.2024 | 16590.14 | 16861.58 | 16429.73 | 16576.59 | 375 066 167 |
19.06.2024 | 16230.03 | 16560.76 | 16103.31 | 16497.55 | 384 826 089 |
18.06.2024 | 16135.34 | 16472.22 | 16135.34 | 16185.13 | 478 748 431 |
17.06.2024 | 15750.40 | 16077.65 | 15750.40 | 16058.26 | 370 880 587 |
14.06.2024 | 15684.32 | 15760.15 | 15584.55 | 15760.15 | 558 178 390 |
13.06.2024 | 15882.24 | 15884.44 | 15610.35 | 15620.08 | 319 213 916 |
12.06.2024 | 15641.30 | 15927.66 | 15597.81 | 15868.21 | 407 926 896 |
11.06.2024 | 15751.18 | 15796.48 | 15537.77 | 15561.12 | 300 851 850 |
10.06.2024 | 15667.61 | 15724.88 | 15533.35 | 15680.58 | 248 625 119 |
07.06.2024 | 16000.71 | 16000.71 | 15603.72 | 15735.87 | 330 739 569 |
06.06.2024 | 15952.35 | 16023.89 | 15754.88 | 15970.07 | 333 570 766 |
05.06.2024 | 15733.15 | 15892.04 | 15633.89 | 15829.57 | 310 739 538 |
04.06.2024 | 16263.18 | 16271.35 | 15611.57 | 15633.83 | 427 294 722 |
03.06.2024 | 16449.19 | 16522.13 | 16234.34 | 16263.89 | 290 745 303 |
31.05.2024 | 16011.73 | 16484.71 | 15981.47 | 16280.92 | 1 204 409 039 |
29.05.2024 | 16083.48 | 16094.76 | 15962.58 | 15962.58 | 386 241 141 |
28.05.2024 | 16308.65 | 16353.94 | 16009.43 | 16135.17 | 311 854 706 |
27.05.2024 | 16187.40 | 16336.44 | 16155.36 | 16223.01 | 238 516 067 |
24.05.2024 | 16220.81 | 16220.81 | 16006.74 | 16164.52 | 271 523 006 |
23.05.2024 | 16094.51 | 16478.52 | 16042.90 | 16311.36 | 439 232 765 |
22.05.2024 | 16176.50 | 16176.50 | 15980.38 | 16078.15 | 434 883 127 |
21.05.2024 | 16413.71 | 16445.17 | 16128.56 | 16193.75 | 464 442 495 |
20.05.2024 | 16461.47 | 16545.89 | 16408.04 | 16465.86 | 429 953 816 |
17.05.2024 | 16521.71 | 16521.71 | 16252.33 | 16450.05 | 480 404 242 |
16.05.2024 | 16645.88 | 16720.80 | 16474.39 | 16545.00 | 512 254 961 |
15.05.2024 | 16495.30 | 16600.94 | 16367.37 | 16581.56 | 450 620 685 |
14.05.2024 | 16710.51 | 16799.28 | 16415.77 | 16653.88 | 441 886 783 |
13.05.2024 | 16592.38 | 16717.94 | 16482.57 | 16690.81 | 312 308 559 |
10.05.2024 | 17301.67 | 17301.67 | 16509.41 | 16513.65 | 511 017 197 |
09.05.2024 | 17321.79 | 17400.15 | 17198.38 | 17231.70 | 302 042 836 |
08.05.2024 | 17260.02 | 17287.67 | 17024.82 | 17266.82 | 372 960 910 |
07.05.2024 | 17371.16 | 17476.00 | 17156.34 | 17240.53 | 439 180 936 |
Biznesradar bez reklam? Sprawdź BR Plus