Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
79550.32-628.91(-0.78%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
31.10.2024 | 79595.61 | 79878.73 | 79254.70 | 79550.32 | 1 593 414 594 |
30.10.2024 | 81703.25 | 81703.25 | 79914.55 | 80179.23 | 1 184 696 550 |
29.10.2024 | 81172.89 | 81934.18 | 80787.92 | 81736.59 | 1 104 099 095 |
28.10.2024 | 81100.74 | 81340.97 | 80407.25 | 80763.12 | 739 812 708 |
25.10.2024 | 80747.89 | 80988.47 | 80275.06 | 80755.53 | 845 815 597 |
24.10.2024 | 81192.32 | 81785.89 | 80811.73 | 80854.92 | 968 103 464 |
23.10.2024 | 80900.18 | 81167.88 | 80264.95 | 81087.10 | 1 083 734 138 |
22.10.2024 | 82219.70 | 82219.70 | 80953.43 | 80953.43 | 1 297 245 951 |
21.10.2024 | 82556.01 | 83012.13 | 81802.80 | 82084.90 | 942 451 094 |
18.10.2024 | 82335.45 | 82947.02 | 82300.90 | 82650.04 | 756 793 413 |
17.10.2024 | 83842.26 | 83842.26 | 81796.32 | 81890.20 | 1 025 491 015 |
16.10.2024 | 83062.49 | 83943.14 | 82961.88 | 83759.19 | 2 059 515 548 |
15.10.2024 | 83546.66 | 83655.96 | 82793.20 | 83240.07 | 1 057 734 262 |
14.10.2024 | 83624.48 | 83624.48 | 83133.00 | 83271.28 | 924 914 131 |
11.10.2024 | 82757.21 | 83660.81 | 82757.21 | 83455.17 | 1 022 881 537 |
10.10.2024 | 83056.33 | 83303.41 | 82426.10 | 82632.78 | 1 205 185 107 |
09.10.2024 | 81765.12 | 83036.14 | 81602.00 | 82841.79 | 1 153 746 544 |
08.10.2024 | 81413.88 | 82214.14 | 80921.23 | 81767.17 | 1 316 517 827 |
07.10.2024 | 82494.28 | 82494.28 | 81330.53 | 81995.74 | 1 106 803 217 |
04.10.2024 | 81957.66 | 82255.52 | 81480.24 | 82010.86 | 953 465 490 |
03.10.2024 | 82647.68 | 82647.68 | 81614.62 | 81721.78 | 1 149 019 177 |
02.10.2024 | 82815.97 | 83543.72 | 82460.78 | 82834.33 | 856 845 385 |
01.10.2024 | 83613.10 | 83667.35 | 82356.42 | 82892.76 | 1 278 565 959 |
30.09.2024 | 84800.12 | 84920.65 | 83251.30 | 83274.20 | 1 387 405 960 |
27.09.2024 | 84515.16 | 85081.40 | 84066.84 | 84947.19 | 1 219 137 774 |
26.09.2024 | 84295.55 | 84883.42 | 84078.79 | 84399.52 | 2 058 915 452 |
25.09.2024 | 83253.75 | 83966.99 | 83116.30 | 83780.65 | 1 291 616 283 |
24.09.2024 | 82658.14 | 83752.46 | 82585.70 | 83324.58 | 1 537 094 029 |
23.09.2024 | 82066.75 | 82229.26 | 81026.91 | 81900.30 | 1 326 391 052 |
20.09.2024 | 83434.33 | 83434.33 | 81419.58 | 81759.71 | 3 780 575 237 |
19.09.2024 | 83289.21 | 83528.38 | 82837.41 | 83203.78 | 2 200 017 012 |
18.09.2024 | 83096.23 | 83224.79 | 82394.77 | 82705.16 | 1 244 807 448 |
17.09.2024 | 82056.11 | 83111.41 | 82014.80 | 82923.92 | 1 430 764 594 |
16.09.2024 | 82252.13 | 82389.95 | 81388.50 | 81710.75 | 1 169 249 680 |
13.09.2024 | 81439.24 | 82485.01 | 81266.41 | 82302.58 | 1 470 410 502 |
12.09.2024 | 81119.07 | 81492.12 | 80738.49 | 81074.20 | 1 234 210 263 |
11.09.2024 | 80932.91 | 81093.10 | 79873.94 | 79874.00 | 1 699 365 993 |
10.09.2024 | 82058.64 | 82418.06 | 81008.37 | 81242.14 | 1 196 724 162 |
09.09.2024 | 82219.95 | 82281.48 | 81797.78 | 81968.31 | 818 427 056 |
06.09.2024 | 83323.74 | 83448.73 | 81702.68 | 81744.47 | 1 148 794 248 |
05.09.2024 | 84264.27 | 84797.55 | 83276.11 | 83429.65 | 924 138 968 |
04.09.2024 | 83911.26 | 84515.90 | 83809.25 | 84515.90 | 1 039 018 599 |
03.09.2024 | 86188.10 | 86298.59 | 84747.91 | 84747.91 | 1 057 891 162 |
02.09.2024 | 84700.77 | 86462.18 | 84147.64 | 86196.35 | 1 043 873 780 |
30.08.2024 | 84667.98 | 84939.15 | 84223.75 | 84868.25 | 2 571 539 064 |
29.08.2024 | 83726.49 | 84555.04 | 83609.87 | 84461.65 | 1 180 213 867 |
28.08.2024 | 84055.00 | 84102.28 | 83298.04 | 83762.28 | 859 671 360 |
27.08.2024 | 84168.49 | 84237.57 | 83210.25 | 84134.48 | 881 805 633 |
26.08.2024 | 84353.39 | 84482.32 | 83758.71 | 83988.00 | 736 581 808 |
23.08.2024 | 84592.72 | 84592.72 | 83969.29 | 84158.33 | 1 355 142 944 |
Biznesradar bez reklam? Sprawdź BR Plus