• Akcje GPW •
• WIRTUALNA POLSKA HOLDING SA (WPL) •
• Archiwum notowań

Data	Otwarcie	Max	Min	Zamknięcie	Wolumen	Obrót
25.05.2023	115.00	117.80	112.80	116.00	7 465	868 725
24.05.2023	120.20	120.20	114.40	115.20	14 590	1 694 622
23.05.2023	121.00	121.00	117.40	120.60	21 399	2 557 370
22.05.2023	121.80	121.80	120.40	121.60	38 372	4 629 933
19.05.2023	120.60	121.60	118.40	121.60	31 547	3 785 933
18.05.2023	119.60	121.00	119.40	120.60	1 528	183 062
17.05.2023	121.00	121.00	119.60	120.80	1 140	137 579
16.05.2023	116.80	121.00	116.80	121.00	1 545	184 214
15.05.2023	120.60	122.40	116.80	119.00	56 169	6 735 510
12.05.2023	117.40	122.40	117.20	120.40	4 649	559 407
11.05.2023	117.80	117.80	115.40	116.00	1 469	170 480
10.05.2023	114.00	118.40	113.20	116.80	49 281	5 677 267
09.05.2023	114.80	114.80	113.00	113.20	2 235	253 327
08.05.2023	116.40	118.40	114.20	114.40	3 368	393 277
05.05.2023	111.00	116.20	111.00	113.60	3 737	427 097
04.05.2023	115.00	115.00	110.20	111.20	3 671	411 357
02.05.2023	116.00	118.40	113.80	114.60	3 584	416 605
28.04.2023	111.00	116.00	111.00	116.00	19 736	2 240 672
27.04.2023	110.20	111.20	109.00	111.00	13 926	1 539 958
26.04.2023	109.40	111.60	108.00	110.20	25 561	2 812 886
25.04.2023	107.20	110.00	105.40	109.40	65 084	7 004 580
24.04.2023	104.00	107.20	104.00	107.00	92 913	9 937 151
21.04.2023	104.80	107.00	103.80	104.20	42 561	4 492 752
20.04.2023	104.80	104.80	104.00	104.60	10 972	1 141 524
19.04.2023	104.20	104.80	104.00	104.40	11 856	1 233 548
18.04.2023	103.40	104.60	102.80	104.20	23 684	2 460 063
17.04.2023	104.80	104.80	103.00	103.80	18 056	1 876 931
14.04.2023	104.80	106.20	103.80	105.00	40 519	4 257 557
13.04.2023	103.80	106.20	103.60	103.80	74 644	7 776 344
12.04.2023	103.20	104.40	102.40	103.80	3 738	388 024
11.04.2023	103.80	104.00	102.40	104.00	7 658	795 907
06.04.2023	103.00	104.00	101.80	104.00	471	48 816
05.04.2023	103.00	104.00	102.00	103.00	8 579	891 533
04.04.2023	102.80	104.80	102.20	103.40	26 270	2 717 051
03.04.2023	100.40	102.40	100.20	102.20	2 380	242 370
31.03.2023	103.80	104.00	101.00	101.00	4 940	506 437
30.03.2023	102.60	104.80	100.20	104.60	6 588	680 417
29.03.2023	100.80	102.80	99.30	100.80	14 240	1 419 622
28.03.2023	99.30	101.60	99.30	100.20	2 114	212 543
27.03.2023	100.00	101.40	98.90	99.30	119	11 849
24.03.2023	99.00	100.00	98.20	100.00	3 005	295 435
23.03.2023	98.00	99.90	98.00	99.90	2 159	212 852
22.03.2023	99.00	100.80	98.60	98.60	1 416	140 015
21.03.2023	98.60	101.60	98.60	99.00	10 578	1 055 541
20.03.2023	99.50	99.90	97.50	98.60	4 067	399 550
17.03.2023	101.00	101.00	97.60	99.50	49 251	4 901 488
16.03.2023	98.90	101.00	98.90	99.10	5 820	579 928
15.03.2023	101.00	101.00	97.40	98.40	31 408	3 089 455
14.03.2023	101.60	103.20	100.20	100.80	4 495	454 532
13.03.2023	103.40	105.60	98.60	101.00	3 715	375 035