Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-FIN
14649.87-131.33(-0.89%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.11.2024 | 14767.38 | 14947.74 | 14537.03 | 14649.87 | 354 301 109 |
| 15.11.2024 | 15241.95 | 15241.95 | 14781.20 | 14781.20 | 394 949 278 |
| 14.11.2024 | 15144.03 | 15279.18 | 14960.50 | 15262.03 | 1 065 879 870 |
| 13.11.2024 | 15316.80 | 15329.80 | 15008.97 | 15083.13 | 330 078 322 |
| 12.11.2024 | 15500.05 | 15658.33 | 15330.36 | 15352.48 | 532 592 393 |
| 08.11.2024 | 15705.96 | 15707.34 | 15362.91 | 15524.04 | 518 937 765 |
| 07.11.2024 | 15190.62 | 15681.08 | 15190.62 | 15651.99 | 1 044 605 105 |
| 06.11.2024 | 14996.64 | 15342.81 | 14996.64 | 15072.25 | 450 146 242 |
| 05.11.2024 | 14937.88 | 14964.69 | 14814.36 | 14927.33 | 317 681 910 |
| 04.11.2024 | 14565.47 | 14968.72 | 14565.47 | 14956.73 | 417 520 694 |
| 31.10.2024 | 14481.85 | 14603.86 | 14458.97 | 14483.45 | 517 045 550 |
| 30.10.2024 | 15009.27 | 15009.27 | 14593.82 | 14628.59 | 338 128 350 |
| 29.10.2024 | 14739.01 | 15052.73 | 14649.94 | 15052.73 | 381 965 706 |
| 28.10.2024 | 14813.70 | 14872.68 | 14546.03 | 14600.87 | 220 113 226 |
| 25.10.2024 | 14743.87 | 14797.17 | 14629.79 | 14730.31 | 292 073 381 |
| 24.10.2024 | 14846.15 | 14965.15 | 14683.31 | 14783.88 | 307 109 230 |
| 23.10.2024 | 14619.02 | 14836.73 | 14564.03 | 14797.87 | 304 948 010 |
| 22.10.2024 | 14861.85 | 14863.87 | 14549.76 | 14621.87 | 447 717 291 |
| 21.10.2024 | 15097.58 | 15122.54 | 14806.79 | 14813.53 | 358 149 476 |
| 18.10.2024 | 14990.43 | 15258.53 | 14990.43 | 15120.71 | 200 064 919 |
| 17.10.2024 | 15376.76 | 15393.33 | 14917.38 | 14921.66 | 331 420 000 |
| 16.10.2024 | 15216.03 | 15394.97 | 15105.24 | 15288.28 | 567 473 144 |
| 15.10.2024 | 15317.18 | 15352.30 | 15158.68 | 15252.37 | 268 945 342 |
| 14.10.2024 | 15274.00 | 15320.72 | 15162.86 | 15247.55 | 214 897 280 |
| 11.10.2024 | 15050.03 | 15298.93 | 14984.33 | 15234.79 | 340 041 528 |
| 10.10.2024 | 15123.03 | 15160.08 | 14920.99 | 14973.31 | 440 876 218 |
| 09.10.2024 | 14622.99 | 15115.73 | 14543.80 | 15067.01 | 383 041 691 |
| 08.10.2024 | 14357.24 | 14739.68 | 14251.38 | 14617.57 | 282 937 003 |
| 07.10.2024 | 14619.71 | 14619.71 | 14293.37 | 14437.86 | 218 070 679 |
| 04.10.2024 | 14502.25 | 14558.05 | 14330.95 | 14487.29 | 284 158 101 |
| 03.10.2024 | 14610.79 | 14612.75 | 14414.07 | 14445.73 | 412 629 702 |
| 02.10.2024 | 14758.24 | 14882.76 | 14610.77 | 14688.28 | 200 451 171 |
| 01.10.2024 | 14991.52 | 15013.15 | 14633.46 | 14735.09 | 323 663 684 |
| 30.09.2024 | 15352.81 | 15394.60 | 14900.03 | 14900.03 | 356 282 536 |
| 27.09.2024 | 15358.75 | 15493.49 | 15246.25 | 15464.74 | 232 820 949 |
| 26.09.2024 | 15440.35 | 15545.22 | 15296.27 | 15388.79 | 389 487 056 |
| 25.09.2024 | 15191.18 | 15301.02 | 15042.69 | 15203.02 | 247 737 535 |
| 24.09.2024 | 15013.19 | 15367.61 | 14960.53 | 15215.95 | 422 348 429 |
| 23.09.2024 | 14901.75 | 15021.08 | 14689.74 | 14870.01 | 369 884 492 |
| 20.09.2024 | 15200.80 | 15227.95 | 14788.48 | 14877.63 | 1 180 688 277 |
| 19.09.2024 | 15144.87 | 15235.22 | 14926.93 | 15214.91 | 620 764 610 |
| 18.09.2024 | 15017.03 | 15132.00 | 14927.70 | 14987.31 | 492 771 511 |
| 17.09.2024 | 14820.50 | 15053.88 | 14770.23 | 14971.16 | 642 468 110 |
| 16.09.2024 | 15080.63 | 15101.56 | 14689.74 | 14713.52 | 601 814 089 |
| 13.09.2024 | 15148.48 | 15506.56 | 15138.82 | 15444.70 | 830 489 249 |
| 12.09.2024 | 15177.88 | 15196.56 | 14981.29 | 15078.13 | 513 307 655 |
| 11.09.2024 | 15332.17 | 15332.17 | 14838.52 | 14872.81 | 968 521 804 |
| 10.09.2024 | 15648.28 | 15774.48 | 15405.26 | 15457.48 | 493 459 845 |
| 09.09.2024 | 15591.01 | 15725.33 | 15480.76 | 15669.72 | 227 592 794 |
| 06.09.2024 | 15892.20 | 15902.33 | 15495.41 | 15507.72 | 386 619 025 |
Biznesradar bez reklam? Sprawdź BR Plus
