Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
19143.37-23.32(-0.12%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 19166.15 | 19231.30 | 19033.73 | 19143.37 | 19 887 828 |
| 20.02.2025 | 18995.33 | 19281.45 | 18992.16 | 19166.69 | 31 000 441 |
| 19.02.2025 | 19118.14 | 19207.27 | 18944.86 | 19044.87 | 13 114 075 |
| 18.02.2025 | 19002.47 | 19138.03 | 18958.40 | 19076.00 | 26 157 296 |
| 17.02.2025 | 19093.96 | 19093.96 | 18933.09 | 18985.59 | 13 782 894 |
| 14.02.2025 | 19219.95 | 19222.74 | 19008.89 | 19065.92 | 11 501 255 |
| 13.02.2025 | 19374.23 | 19382.62 | 19110.69 | 19145.80 | 11 501 608 |
| 12.02.2025 | 19422.91 | 19568.59 | 19280.91 | 19351.84 | 12 861 510 |
| 11.02.2025 | 19366.90 | 19376.93 | 19237.71 | 19300.35 | 15 290 890 |
| 10.02.2025 | 19283.73 | 19367.00 | 19158.67 | 19336.16 | 15 000 049 |
| 07.02.2025 | 19165.19 | 19273.60 | 19085.92 | 19235.74 | 17 245 177 |
| 06.02.2025 | 19119.40 | 19229.11 | 19000.45 | 19072.30 | 13 487 178 |
| 05.02.2025 | 19039.49 | 19075.93 | 18954.01 | 19064.62 | 21 236 205 |
| 04.02.2025 | 18781.63 | 18960.93 | 18760.12 | 18903.79 | 12 570 374 |
| 03.02.2025 | 18662.99 | 18779.28 | 18564.63 | 18688.62 | 12 508 625 |
| 31.01.2025 | 18829.30 | 18838.49 | 18631.08 | 18794.82 | 16 302 805 |
| 30.01.2025 | 18887.71 | 18913.57 | 18726.29 | 18801.84 | 35 920 092 |
| 29.01.2025 | 18928.28 | 19017.39 | 18885.88 | 18885.88 | 21 984 894 |
| 28.01.2025 | 18836.46 | 19019.69 | 18754.80 | 18855.12 | 10 830 832 |
| 27.01.2025 | 18826.16 | 18897.52 | 18709.85 | 18824.64 | 16 928 881 |
| 24.01.2025 | 18790.17 | 18977.31 | 18790.17 | 18933.53 | 17 232 871 |
| 23.01.2025 | 18804.58 | 18850.55 | 18655.65 | 18793.38 | 10 312 131 |
| 22.01.2025 | 18811.97 | 18943.39 | 18671.89 | 18795.91 | 18 354 873 |
| 21.01.2025 | 18825.43 | 18936.75 | 18776.64 | 18818.41 | 11 848 859 |
| 20.01.2025 | 18766.93 | 19002.42 | 18766.93 | 18800.25 | 16 862 022 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
