Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
18684.17+174.08(+0.94%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 18575.25 | 18761.71 | 18555.91 | 18684.17 | 13 928 027 |
| 16.01.2025 | 18470.30 | 18609.97 | 18434.81 | 18510.09 | 9 200 798 |
| 15.01.2025 | 18353.37 | 18499.97 | 18281.71 | 18475.28 | 9 603 122 |
| 14.01.2025 | 18663.60 | 18663.60 | 18285.27 | 18320.18 | 11 962 789 |
| 13.01.2025 | 18863.74 | 18908.72 | 18559.51 | 18571.53 | 13 089 570 |
| 10.01.2025 | 18777.46 | 18866.66 | 18752.63 | 18841.33 | 18 146 090 |
| 09.01.2025 | 18812.11 | 18813.93 | 18609.06 | 18712.17 | 9 188 874 |
| 08.01.2025 | 18940.27 | 19014.84 | 18593.75 | 18701.37 | 11 550 125 |
| 07.01.2025 | 18986.40 | 19029.85 | 18889.81 | 18932.23 | 16 249 443 |
| 03.01.2025 | 18993.34 | 19074.19 | 18876.01 | 18927.77 | 12 315 758 |
| 02.01.2025 | 18670.56 | 18910.52 | 18670.56 | 18910.52 | 16 588 140 |
| 30.12.2024 | 18563.89 | 18701.22 | 18539.40 | 18635.21 | 22 365 142 |
| 27.12.2024 | 18254.38 | 18493.91 | 18232.17 | 18489.90 | 13 538 170 |
| 23.12.2024 | 18038.90 | 18214.07 | 17987.05 | 18195.82 | 20 952 444 |
| 20.12.2024 | 18302.89 | 18335.89 | 17960.92 | 18064.75 | 19 886 852 |
| 19.12.2024 | 18145.55 | 18247.55 | 18050.19 | 18247.55 | 16 236 977 |
| 18.12.2024 | 18304.71 | 18421.80 | 18056.67 | 18184.65 | 17 662 655 |
| 17.12.2024 | 18562.18 | 18582.89 | 18224.49 | 18235.87 | 18 896 555 |
| 16.12.2024 | 18628.74 | 18631.78 | 18300.02 | 18526.51 | 17 314 939 |
| 13.12.2024 | 18469.53 | 18616.96 | 18327.93 | 18616.96 | 12 905 795 |
| 12.12.2024 | 18789.02 | 18813.46 | 18324.71 | 18524.00 | 19 559 312 |
| 11.12.2024 | 18856.41 | 18860.94 | 18611.33 | 18774.48 | 11 851 401 |
| 10.12.2024 | 18949.14 | 18973.51 | 18812.21 | 18894.45 | 10 982 180 |
| 09.12.2024 | 18964.92 | 18988.68 | 18727.30 | 18942.11 | 17 540 837 |
| 06.12.2024 | 18840.38 | 18977.62 | 18703.94 | 18955.51 | 14 879 319 |
| 05.12.2024 | 18903.72 | 18908.12 | 18716.55 | 18766.08 | 16 017 373 |
| 04.12.2024 | 18647.69 | 18828.11 | 18644.18 | 18744.24 | 9 352 077 |
| 03.12.2024 | 18478.71 | 18746.30 | 18478.71 | 18704.77 | 13 197 854 |
| 02.12.2024 | 18161.81 | 18532.79 | 18159.25 | 18443.94 | 13 968 342 |
| 29.11.2024 | 18002.67 | 18206.74 | 17973.24 | 18198.53 | 6 063 894 |
| 28.11.2024 | 18195.52 | 18195.52 | 17993.16 | 18041.50 | 8 059 053 |
| 27.11.2024 | 18535.97 | 18555.61 | 18169.10 | 18265.75 | 10 383 185 |
| 26.11.2024 | 18639.25 | 18669.74 | 18464.92 | 18539.62 | 5 853 806 |
| 25.11.2024 | 18569.50 | 18746.41 | 18558.23 | 18618.74 | 7 735 854 |
| 22.11.2024 | 18515.60 | 18558.24 | 18312.97 | 18549.37 | 8 860 550 |
| 21.11.2024 | 18560.39 | 18626.62 | 18334.73 | 18490.21 | 12 310 593 |
| 20.11.2024 | 18388.64 | 18573.08 | 18256.86 | 18426.93 | 23 227 749 |
| 19.11.2024 | 18628.17 | 18686.10 | 18061.79 | 18249.50 | 15 870 417 |
| 18.11.2024 | 18474.75 | 18549.64 | 18298.55 | 18549.64 | 10 551 443 |
| 15.11.2024 | 18927.92 | 18951.70 | 18383.45 | 18388.11 | 8 081 424 |
| 14.11.2024 | 19114.09 | 19130.25 | 18754.86 | 18939.89 | 9 308 016 |
| 13.11.2024 | 19036.84 | 19235.69 | 19036.84 | 19119.52 | 7 961 007 |
| 12.11.2024 | 19111.88 | 19199.27 | 18996.27 | 19032.45 | 8 643 491 |
| 08.11.2024 | 18996.01 | 19141.76 | 18935.93 | 19074.25 | 11 995 565 |
| 07.11.2024 | 18820.71 | 19021.62 | 18820.71 | 18995.34 | 5 884 005 |
| 06.11.2024 | 18963.16 | 19147.41 | 18745.90 | 18784.55 | 8 909 811 |
| 05.11.2024 | 19158.54 | 19158.54 | 18871.06 | 18871.06 | 10 450 425 |
| 04.11.2024 | 19038.48 | 19252.06 | 18928.22 | 19027.28 | 11 654 296 |
| 31.10.2024 | 19181.05 | 19190.60 | 18963.30 | 19012.28 | 11 671 504 |
| 30.10.2024 | 19279.82 | 19442.48 | 19152.59 | 19177.13 | 9 207 963 |
Biznesradar bez reklam? Sprawdź BR Plus
