Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
86315.26+618.23(+0.72%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
31.05.2024 | 85652.00 | 86778.85 | 85405.05 | 86315.26 | 3 698 068 312 |
29.05.2024 | 86970.17 | 86970.17 | 85554.95 | 85697.03 | 1 557 338 503 |
28.05.2024 | 88128.60 | 88128.60 | 86750.62 | 86996.07 | 1 249 152 086 |
27.05.2024 | 88033.87 | 88284.23 | 87541.79 | 87654.95 | 1 148 507 240 |
24.05.2024 | 87812.22 | 87829.04 | 87247.64 | 87690.05 | 1 482 392 720 |
23.05.2024 | 88158.64 | 88777.81 | 87716.47 | 88090.51 | 1 961 889 380 |
22.05.2024 | 88492.61 | 88590.15 | 88041.47 | 88314.37 | 1 514 603 144 |
21.05.2024 | 89017.82 | 89298.16 | 88427.33 | 88739.92 | 1 455 170 777 |
20.05.2024 | 89243.71 | 89657.97 | 88991.31 | 89414.00 | 1 603 767 607 |
17.05.2024 | 88280.32 | 88778.19 | 87674.98 | 88734.63 | 1 518 995 805 |
16.05.2024 | 88429.23 | 88764.88 | 88151.68 | 88384.55 | 1 648 705 093 |
15.05.2024 | 87949.40 | 88106.86 | 87480.47 | 88092.61 | 1 546 953 139 |
14.05.2024 | 87542.01 | 87895.50 | 87014.70 | 87797.29 | 1 706 949 144 |
13.05.2024 | 86855.87 | 87479.33 | 86572.51 | 87387.58 | 1 402 327 799 |
10.05.2024 | 87715.72 | 87863.07 | 86444.11 | 86508.67 | 2 150 884 272 |
09.05.2024 | 87347.73 | 87653.33 | 87136.08 | 87427.54 | 1 439 463 327 |
08.05.2024 | 86619.56 | 86888.67 | 86225.78 | 86888.67 | 1 487 761 586 |
07.05.2024 | 86589.01 | 87215.09 | 86318.34 | 86483.54 | 1 582 063 633 |
06.05.2024 | 85124.34 | 86731.72 | 84688.11 | 86575.30 | 1 635 757 939 |
02.05.2024 | 84842.84 | 85038.12 | 84217.92 | 84393.73 | 1 010 477 301 |
30.04.2024 | 85468.44 | 85468.44 | 84387.63 | 84569.65 | 1 364 074 910 |
29.04.2024 | 84756.53 | 85390.28 | 84002.12 | 85375.30 | 1 185 667 221 |
26.04.2024 | 84269.07 | 84648.18 | 84040.25 | 84443.72 | 1 293 443 042 |
25.04.2024 | 84317.34 | 84374.31 | 83127.18 | 83535.02 | 1 268 416 995 |
24.04.2024 | 85236.38 | 85282.50 | 84135.57 | 84201.22 | 1 426 186 358 |
23.04.2024 | 84854.93 | 85405.56 | 84343.42 | 84839.47 | 1 657 303 249 |
22.04.2024 | 83604.34 | 84537.08 | 83507.45 | 84463.90 | 1 507 422 662 |
19.04.2024 | 82679.57 | 83255.79 | 82497.74 | 83206.02 | 1 425 569 465 |
18.04.2024 | 82918.55 | 83217.39 | 81977.68 | 83189.46 | 1 493 090 475 |
17.04.2024 | 81586.98 | 82755.30 | 81510.52 | 82393.93 | 1 787 227 642 |
16.04.2024 | 82343.50 | 82518.50 | 81037.09 | 81281.34 | 1 721 015 076 |
15.04.2024 | 83486.80 | 83785.68 | 83023.17 | 83173.12 | 1 129 469 382 |
12.04.2024 | 84178.38 | 84487.68 | 82862.81 | 82864.67 | 1 286 559 535 |
11.04.2024 | 84510.35 | 84657.56 | 83492.27 | 83492.28 | 1 413 298 622 |
10.04.2024 | 84402.05 | 84773.93 | 83751.17 | 84406.40 | 1 707 982 408 |
09.04.2024 | 84899.66 | 85274.91 | 83523.14 | 83705.16 | 1 865 795 610 |
08.04.2024 | 83917.58 | 84795.09 | 83866.30 | 84664.91 | 1 371 067 339 |
05.04.2024 | 83116.51 | 83642.11 | 82917.56 | 83642.11 | 1 534 716 432 |
04.04.2024 | 83226.80 | 83929.78 | 82879.14 | 83866.96 | 1 523 046 245 |
03.04.2024 | 83065.92 | 83428.23 | 82418.14 | 82863.21 | 1 434 554 632 |
02.04.2024 | 83160.52 | 83958.85 | 82633.86 | 82895.60 | 1 879 551 262 |
28.03.2024 | 81691.81 | 82823.03 | 81691.81 | 82745.58 | 1 567 142 248 |
27.03.2024 | 81321.64 | 81613.03 | 81137.20 | 81560.33 | 1 145 095 872 |
26.03.2024 | 80339.08 | 81444.73 | 79854.19 | 81286.31 | 1 392 451 239 |
25.03.2024 | 80833.15 | 81070.17 | 80049.66 | 80081.15 | 1 168 830 745 |
22.03.2024 | 81375.81 | 82001.11 | 80922.68 | 80992.64 | 1 633 104 095 |
21.03.2024 | 80831.57 | 81814.93 | 80673.19 | 81814.93 | 1 509 146 872 |
20.03.2024 | 79763.68 | 79967.33 | 79026.95 | 79709.28 | 1 115 177 964 |
19.03.2024 | 79908.84 | 80200.87 | 78497.89 | 79698.76 | 1 463 125 305 |
18.03.2024 | 80504.27 | 80663.51 | 79482.50 | 79997.20 | 2 184 699 720 |
Biznesradar bez reklam? Sprawdź BR Plus