Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
18549.64+161.53(+0.88%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 19685.87 | 19699.38 | 19405.00 | 19494.15 | 13 352 829 |
| 04.10.2024 | 19755.27 | 19874.86 | 19646.13 | 19675.16 | 8 969 509 |
| 03.10.2024 | 19876.01 | 19934.77 | 19681.53 | 19717.99 | 9 881 887 |
| 02.10.2024 | 20021.65 | 20021.65 | 19691.58 | 19835.32 | 11 483 027 |
| 01.10.2024 | 19925.12 | 19980.21 | 19844.91 | 19959.07 | 10 456 521 |
| 30.09.2024 | 19862.36 | 19909.88 | 19759.65 | 19909.88 | 12 249 050 |
| 27.09.2024 | 19807.09 | 19946.03 | 19772.18 | 19891.20 | 10 986 327 |
| 26.09.2024 | 19936.43 | 19936.43 | 19770.87 | 19862.96 | 17 559 289 |
| 25.09.2024 | 19815.36 | 19887.88 | 19656.08 | 19885.09 | 16 220 984 |
| 24.09.2024 | 19962.30 | 19988.30 | 19766.93 | 19766.93 | 16 385 270 |
| 23.09.2024 | 20056.64 | 20117.06 | 19815.36 | 19921.80 | 13 054 535 |
| 20.09.2024 | 20112.22 | 20112.22 | 19917.34 | 20035.83 | 12 267 110 |
| 19.09.2024 | 20147.12 | 20189.48 | 19987.36 | 20097.75 | 20 206 449 |
| 18.09.2024 | 20167.24 | 20238.11 | 20032.93 | 20178.03 | 22 235 123 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
