Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
20178.03+91.69(+0.46%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
17.09.2024 | 20077.84 | 20155.98 | 19999.39 | 20086.34 | 37 339 519 |
16.09.2024 | 19964.94 | 20107.88 | 19937.85 | 20043.25 | 10 966 648 |
13.09.2024 | 19894.74 | 19975.39 | 19814.33 | 19960.03 | 11 524 657 |
12.09.2024 | 19818.54 | 19902.20 | 19680.24 | 19831.92 | 11 221 275 |
11.09.2024 | 19868.69 | 19893.63 | 19576.97 | 19665.61 | 16 997 657 |
10.09.2024 | 20097.34 | 20232.80 | 19754.88 | 19864.59 | 20 629 333 |
09.09.2024 | 20023.91 | 20163.83 | 19926.73 | 20005.28 | 28 747 632 |
06.09.2024 | 20063.94 | 20227.96 | 19900.37 | 19900.37 | 14 590 754 |
05.09.2024 | 20028.36 | 20330.99 | 19952.26 | 20037.94 | 21 853 069 |
04.09.2024 | 19899.00 | 20114.90 | 19858.80 | 20114.90 | 15 869 572 |
03.09.2024 | 20158.40 | 20323.62 | 20049.03 | 20049.03 | 23 895 571 |
02.09.2024 | 20030.36 | 20245.40 | 19997.80 | 20129.64 | 26 472 487 |
30.08.2024 | 19981.39 | 20169.44 | 19905.03 | 20169.44 | 24 952 759 |
29.08.2024 | 19853.44 | 20002.34 | 19802.85 | 19989.26 | 10 272 059 |
28.08.2024 | 19809.66 | 19890.89 | 19715.69 | 19890.89 | 11 427 965 |
27.08.2024 | 20044.21 | 20069.77 | 19689.21 | 19847.07 | 12 816 366 |
26.08.2024 | 19834.50 | 20032.15 | 19834.50 | 19943.62 | 25 878 380 |
23.08.2024 | 19810.27 | 19948.08 | 19668.82 | 19821.41 | 29 108 542 |
22.08.2024 | 19643.62 | 19966.98 | 19622.36 | 19790.93 | 42 277 050 |
21.08.2024 | 19462.24 | 19632.35 | 19378.56 | 19632.35 | 25 502 143 |
20.08.2024 | 19398.03 | 19489.88 | 19278.45 | 19471.87 | 11 378 421 |
19.08.2024 | 19239.11 | 19456.67 | 19077.19 | 19456.67 | 14 159 998 |
16.08.2024 | 19183.97 | 19259.69 | 19109.91 | 19259.69 | 10 987 115 |
14.08.2024 | 19165.27 | 19242.39 | 19097.83 | 19138.21 | 10 723 914 |
13.08.2024 | 19183.42 | 19210.78 | 19067.78 | 19181.22 | 11 065 968 |
12.08.2024 | 19147.12 | 19220.48 | 19003.78 | 19179.79 | 9 518 236 |
09.08.2024 | 19123.96 | 19310.72 | 19082.36 | 19124.08 | 13 077 643 |
08.08.2024 | 19166.27 | 19166.27 | 18814.98 | 19109.73 | 18 459 074 |
07.08.2024 | 18999.21 | 19185.72 | 18992.05 | 19162.72 | 33 759 720 |
06.08.2024 | 18763.44 | 18972.06 | 18676.04 | 18948.97 | 26 356 141 |
05.08.2024 | 18511.97 | 18697.66 | 18131.03 | 18466.34 | 36 028 222 |
02.08.2024 | 19352.40 | 19441.02 | 19099.73 | 19158.98 | 17 160 582 |
01.08.2024 | 19560.08 | 19663.75 | 19394.28 | 19557.68 | 15 195 871 |
31.07.2024 | 19411.16 | 19559.33 | 19314.46 | 19559.33 | 17 019 917 |
30.07.2024 | 19530.08 | 19706.17 | 19330.97 | 19388.30 | 15 160 790 |
29.07.2024 | 19676.71 | 19748.84 | 19447.32 | 19575.84 | 16 942 494 |
26.07.2024 | 19533.73 | 19706.87 | 19506.66 | 19623.30 | 40 537 657 |
25.07.2024 | 19401.58 | 19456.08 | 19256.53 | 19456.08 | 33 081 698 |
24.07.2024 | 19537.95 | 19688.77 | 19399.52 | 19611.64 | 25 165 650 |
23.07.2024 | 19722.51 | 19843.78 | 19438.78 | 19592.74 | 44 760 337 |
22.07.2024 | 19216.04 | 19778.01 | 19209.75 | 19651.57 | 34 526 147 |
19.07.2024 | 19105.57 | 19140.35 | 18938.49 | 19097.44 | 14 199 855 |
18.07.2024 | 19095.00 | 19180.66 | 19000.87 | 19075.38 | 14 937 866 |
17.07.2024 | 18711.09 | 19037.85 | 18618.97 | 19004.99 | 31 765 147 |
16.07.2024 | 19118.07 | 19130.69 | 18796.60 | 18843.00 | 20 297 180 |
15.07.2024 | 19417.40 | 19421.08 | 19065.66 | 19127.36 | 17 148 572 |
12.07.2024 | 19237.05 | 19381.47 | 19220.93 | 19381.47 | 13 490 768 |
11.07.2024 | 19330.74 | 19389.55 | 19211.82 | 19259.86 | 13 735 045 |
10.07.2024 | 19469.43 | 19517.95 | 19236.51 | 19236.51 | 26 690 990 |
09.07.2024 | 18921.46 | 19480.33 | 18921.46 | 19480.33 | 50 204 432 |
Biznesradar bez reklam? Sprawdź BR Plus