Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
19573.82+5.45(+0.03%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
29.07.2025 | 19451.34 | 19583.04 | 19399.73 | 19568.37 | 34 871 029 |
28.07.2025 | 19516.18 | 19579.72 | 19280.87 | 19457.24 | 35 279 161 |
25.07.2025 | 19290.76 | 19400.88 | 19233.81 | 19400.88 | 19 165 574 |
24.07.2025 | 19175.90 | 19400.25 | 19124.34 | 19268.38 | 25 841 580 |
23.07.2025 | 19037.32 | 19162.95 | 19026.40 | 19106.26 | 22 798 898 |
22.07.2025 | 19164.03 | 19189.39 | 18851.55 | 18983.11 | 15 085 027 |
21.07.2025 | 19231.97 | 19233.75 | 19072.85 | 19126.14 | 12 936 550 |
18.07.2025 | 19101.84 | 19158.32 | 19045.12 | 19150.43 | 24 947 262 |
17.07.2025 | 19045.44 | 19067.71 | 18880.38 | 19055.94 | 27 017 802 |
16.07.2025 | 18940.51 | 18941.19 | 18812.75 | 18917.92 | 12 160 064 |
15.07.2025 | 18800.14 | 18977.35 | 18776.21 | 18920.38 | 27 133 156 |
14.07.2025 | 18499.18 | 18707.19 | 18477.60 | 18700.29 | 31 910 074 |
11.07.2025 | 18563.97 | 18580.60 | 18382.69 | 18495.23 | 16 360 330 |
10.07.2025 | 18510.45 | 18611.48 | 18420.45 | 18487.52 | 16 969 143 |
09.07.2025 | 18395.85 | 18474.99 | 18323.82 | 18431.65 | 17 493 297 |
08.07.2025 | 18447.69 | 18484.81 | 18306.83 | 18307.22 | 15 728 896 |
07.07.2025 | 18567.00 | 18586.18 | 18336.13 | 18403.99 | 18 113 196 |
04.07.2025 | 18562.28 | 18562.28 | 18423.07 | 18490.33 | 20 409 853 |
03.07.2025 | 18473.17 | 18695.10 | 18473.17 | 18537.51 | 57 939 018 |
02.07.2025 | 18445.46 | 18484.25 | 18283.63 | 18427.80 | 30 852 700 |
01.07.2025 | 18384.90 | 18433.67 | 18218.36 | 18363.34 | 49 471 694 |
30.06.2025 | 18555.14 | 18674.92 | 18288.06 | 18336.61 | 78 060 435 |
27.06.2025 | 18391.93 | 18512.38 | 18330.48 | 18512.38 | 30 003 801 |
26.06.2025 | 18306.58 | 18383.02 | 18260.81 | 18376.27 | 22 495 063 |
25.06.2025 | 18143.92 | 18327.56 | 18143.92 | 18218.00 | 11 784 828 |
24.06.2025 | 18054.78 | 18146.24 | 18026.25 | 18056.89 | 18 900 823 |
23.06.2025 | 18060.00 | 18095.24 | 17885.12 | 17961.05 | 11 156 994 |
20.06.2025 | 18038.68 | 18132.85 | 17994.45 | 18029.20 | 21 197 955 |
18.06.2025 | 18146.30 | 18182.10 | 17994.97 | 18018.07 | 12 742 232 |
17.06.2025 | 18346.14 | 18382.99 | 18110.67 | 18197.42 | 19 115 516 |
16.06.2025 | 18248.33 | 18328.74 | 18235.67 | 18295.85 | 15 357 272 |
13.06.2025 | 18329.11 | 18465.60 | 18173.56 | 18240.59 | 16 791 832 |
12.06.2025 | 18463.00 | 18570.02 | 18345.74 | 18400.95 | 16 829 105 |
11.06.2025 | 18494.58 | 18518.21 | 18304.86 | 18361.97 | 19 772 179 |
10.06.2025 | 18326.30 | 18460.45 | 18263.09 | 18427.82 | 17 708 821 |
09.06.2025 | 18238.17 | 18329.49 | 18191.68 | 18276.02 | 14 089 326 |
06.06.2025 | 18224.51 | 18305.06 | 18062.55 | 18201.73 | 18 322 725 |
05.06.2025 | 18366.19 | 18370.63 | 18153.42 | 18195.16 | 17 276 092 |
04.06.2025 | 18232.17 | 18311.52 | 18197.37 | 18301.36 | 22 795 165 |
03.06.2025 | 18491.66 | 18520.38 | 18185.03 | 18185.03 | 23 521 050 |
02.06.2025 | 18265.91 | 18468.11 | 18193.68 | 18414.00 | 17 881 021 |
30.05.2025 | 18771.44 | 18771.44 | 18494.47 | 18507.55 | 89 483 250 |
29.05.2025 | 19070.90 | 19079.29 | 18730.84 | 18736.36 | 44 688 819 |
28.05.2025 | 19139.29 | 19214.48 | 18977.23 | 19011.16 | 26 020 853 |
27.05.2025 | 19019.40 | 19092.53 | 18969.14 | 19055.47 | 23 331 141 |
26.05.2025 | 18797.85 | 19016.96 | 18790.90 | 18975.67 | 21 111 897 |
23.05.2025 | 18883.85 | 19065.22 | 18655.32 | 18739.17 | 22 885 230 |
22.05.2025 | 19260.18 | 19264.50 | 18972.80 | 18999.30 | 22 287 403 |
21.05.2025 | 19503.21 | 19518.89 | 19253.45 | 19283.59 | 17 065 882 |
20.05.2025 | 19582.74 | 19671.32 | 19440.41 | 19480.06 | 14 590 023 |
Biznesradar bez reklam? Sprawdź BR Plus