Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
18184.65-51.22(-0.28%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 19530.66 | 19580.02 | 19267.49 | 19267.49 | 12 569 703 |
| 28.10.2024 | 19675.85 | 19781.49 | 19495.32 | 19579.11 | 11 365 339 |
| 25.10.2024 | 19769.33 | 19771.15 | 19585.79 | 19616.81 | 4 969 217 |
| 24.10.2024 | 19591.44 | 19745.28 | 19591.44 | 19703.25 | 5 900 687 |
| 23.10.2024 | 19598.90 | 19660.48 | 19399.97 | 19588.22 | 8 814 473 |
| 22.10.2024 | 19769.54 | 19850.64 | 19562.44 | 19569.78 | 10 131 587 |
| 21.10.2024 | 19808.17 | 19983.22 | 19620.94 | 19840.65 | 11 378 891 |
| 18.10.2024 | 19782.42 | 19872.89 | 19676.09 | 19809.89 | 16 235 975 |
| 17.10.2024 | 20055.56 | 20096.72 | 19590.45 | 19704.89 | 25 167 682 |
| 16.10.2024 | 20124.51 | 20149.88 | 19976.32 | 20016.43 | 16 424 465 |
| 15.10.2024 | 20085.77 | 20203.37 | 19999.76 | 20110.06 | 21 036 930 |
| 14.10.2024 | 20000.91 | 20052.10 | 19831.36 | 20052.10 | 15 256 943 |
| 11.10.2024 | 19807.80 | 20022.69 | 19766.90 | 19940.52 | 13 212 530 |
| 10.10.2024 | 19782.03 | 19890.68 | 19672.16 | 19753.08 | 14 883 671 |
| 09.10.2024 | 19436.30 | 19735.95 | 19413.22 | 19693.84 | 8 569 539 |
| 08.10.2024 | 19482.74 | 19482.74 | 19268.72 | 19407.66 | 12 219 221 |
Biznesradar bez reklam? Sprawdź BR Plus
