Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.GAMES5
17057.94-109.87(-0.64%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
28.05.2024 | 17292.00 | 17539.16 | 17159.99 | 17167.81 | 77 300 148 |
27.05.2024 | 16986.44 | 17171.13 | 16945.73 | 17170.58 | 52 542 283 |
24.05.2024 | 16815.74 | 16880.55 | 16665.33 | 16825.52 | 58 025 809 |
23.05.2024 | 17262.83 | 17291.03 | 16886.85 | 16931.78 | 68 217 966 |
22.05.2024 | 17007.70 | 17386.13 | 16895.50 | 17188.56 | 102 716 025 |
21.05.2024 | 17119.80 | 17224.86 | 16963.82 | 16984.55 | 57 879 169 |
20.05.2024 | 17137.97 | 17253.59 | 17051.97 | 17173.59 | 44 700 346 |
17.05.2024 | 17217.75 | 17225.27 | 17015.71 | 17035.05 | 34 418 169 |
16.05.2024 | 16963.16 | 17273.54 | 16931.48 | 17237.36 | 75 760 631 |
15.05.2024 | 17043.87 | 17075.77 | 16684.00 | 16880.07 | 88 505 458 |
14.05.2024 | 16984.40 | 17097.64 | 16778.58 | 17046.91 | 130 252 633 |
13.05.2024 | 16322.38 | 16944.62 | 16322.38 | 16937.03 | 137 325 488 |
10.05.2024 | 16421.34 | 16448.11 | 16191.19 | 16277.02 | 48 415 968 |
09.05.2024 | 16451.13 | 16489.84 | 16275.28 | 16386.29 | 41 348 980 |
08.05.2024 | 16096.92 | 16462.32 | 16088.18 | 16358.18 | 131 411 823 |
07.05.2024 | 16056.51 | 16278.82 | 15988.18 | 16112.24 | 94 573 279 |
06.05.2024 | 15672.96 | 16099.21 | 15527.70 | 16030.00 | 99 146 974 |
02.05.2024 | 15471.46 | 15764.39 | 15348.86 | 15521.87 | 67 085 318 |
30.04.2024 | 15457.40 | 15554.87 | 15412.57 | 15424.55 | 34 107 708 |
29.04.2024 | 15252.47 | 15415.82 | 15200.86 | 15405.19 | 34 040 083 |
26.04.2024 | 15108.62 | 15254.41 | 15061.94 | 15146.48 | 30 631 649 |
25.04.2024 | 15256.79 | 15291.52 | 14971.09 | 15020.55 | 28 421 590 |
24.04.2024 | 15189.70 | 15310.43 | 15132.92 | 15177.27 | 40 805 561 |
23.04.2024 | 15221.25 | 15274.88 | 14927.29 | 15151.83 | 55 416 698 |
22.04.2024 | 15239.56 | 15260.11 | 15012.54 | 15159.56 | 44 717 700 |
19.04.2024 | 15129.53 | 15154.75 | 14997.11 | 15147.24 | 26 327 154 |
18.04.2024 | 15393.03 | 15402.71 | 15063.39 | 15133.22 | 42 909 399 |
17.04.2024 | 15083.02 | 15347.93 | 14968.74 | 15286.36 | 43 712 529 |
16.04.2024 | 15718.85 | 15718.85 | 15014.17 | 15014.17 | 60 250 734 |
15.04.2024 | 15938.69 | 16145.04 | 15707.03 | 15707.03 | 46 907 962 |
12.04.2024 | 15713.82 | 16019.77 | 15678.63 | 15917.68 | 38 045 226 |
11.04.2024 | 15342.50 | 15736.79 | 15342.50 | 15564.84 | 69 256 024 |
10.04.2024 | 15503.04 | 15642.75 | 15275.22 | 15327.01 | 39 812 430 |
09.04.2024 | 15554.94 | 15740.26 | 15488.73 | 15501.58 | 48 437 918 |
08.04.2024 | 15436.75 | 15525.41 | 15335.06 | 15515.30 | 31 941 078 |
05.04.2024 | 15353.69 | 15448.52 | 15229.32 | 15403.29 | 47 621 893 |
04.04.2024 | 15285.60 | 15485.77 | 15285.60 | 15448.39 | 46 716 118 |
03.04.2024 | 15361.15 | 15461.20 | 15214.12 | 15364.17 | 53 385 269 |
02.04.2024 | 15673.62 | 15925.19 | 15356.02 | 15356.02 | 210 084 752 |
28.03.2024 | 15312.05 | 15592.59 | 15271.72 | 15592.59 | 68 316 218 |
27.03.2024 | 15148.31 | 15389.00 | 15148.31 | 15290.67 | 40 652 287 |
26.03.2024 | 15243.61 | 15346.17 | 15064.80 | 15133.98 | 65 334 718 |
25.03.2024 | 15223.17 | 15305.53 | 15126.43 | 15251.11 | 31 987 038 |
22.03.2024 | 15151.00 | 15300.92 | 15095.13 | 15200.62 | 34 338 704 |
21.03.2024 | 15226.42 | 15310.06 | 15025.00 | 15182.94 | 39 292 595 |
20.03.2024 | 15075.89 | 15138.13 | 14916.48 | 15083.43 | 29 436 333 |
19.03.2024 | 14971.88 | 15133.43 | 14788.33 | 15045.93 | 36 563 686 |
18.03.2024 | 15492.39 | 15537.23 | 14880.99 | 14962.06 | 70 002 601 |
15.03.2024 | 15750.42 | 15776.59 | 15195.74 | 15412.92 | 125 114 733 |
14.03.2024 | 15606.18 | 15800.13 | 15567.68 | 15672.46 | 58 621 560 |
Biznesradar bez reklam? Sprawdź BR Plus