Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
9713.09+44.66(+0.46%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
02.05.2024 | 9600.30 | 9783.18 | 9574.07 | 9713.09 | 2 461 971 |
30.04.2024 | 9588.18 | 9690.50 | 9465.57 | 9668.43 | 2 812 167 |
29.04.2024 | 9702.84 | 9702.84 | 9459.81 | 9658.43 | 4 147 778 |
26.04.2024 | 9687.69 | 9772.90 | 9619.46 | 9625.10 | 2 498 996 |
25.04.2024 | 9642.03 | 9717.88 | 9619.55 | 9621.61 | 2 555 379 |
24.04.2024 | 9869.86 | 9869.86 | 9660.76 | 9690.50 | 1 909 845 |
23.04.2024 | 9832.04 | 9843.27 | 9744.71 | 9789.54 | 1 423 369 |
22.04.2024 | 9810.99 | 9908.50 | 9770.99 | 9809.56 | 1 902 393 |
19.04.2024 | 9775.74 | 9815.22 | 9723.44 | 9786.65 | 1 177 894 |
18.04.2024 | 9868.00 | 9868.00 | 9751.34 | 9812.69 | 802 305 |
17.04.2024 | 9776.18 | 9845.01 | 9716.92 | 9833.76 | 1 708 297 |
16.04.2024 | 9842.31 | 9855.18 | 9695.11 | 9739.16 | 4 042 889 |
15.04.2024 | 10055.81 | 10082.91 | 9872.23 | 9872.23 | 1 852 825 |
12.04.2024 | 10275.94 | 10359.76 | 9990.26 | 9997.75 | 2 704 186 |
11.04.2024 | 10307.94 | 10492.61 | 10119.71 | 10149.68 | 7 001 136 |
10.04.2024 | 10194.32 | 10307.67 | 10126.89 | 10190.15 | 4 821 900 |
09.04.2024 | 9944.34 | 10209.68 | 9910.63 | 10111.90 | 7 261 906 |
08.04.2024 | 9769.44 | 9946.21 | 9718.87 | 9933.09 | 1 762 031 |
05.04.2024 | 9957.27 | 9962.89 | 9812.93 | 9829.82 | 1 294 549 |
04.04.2024 | 9883.90 | 9977.18 | 9840.79 | 9960.02 | 1 685 190 |
03.04.2024 | 9875.10 | 9887.88 | 9786.19 | 9869.38 | 1 126 755 |
02.04.2024 | 9783.66 | 9922.29 | 9749.94 | 9758.37 | 2 588 296 |
28.03.2024 | 9781.25 | 9858.24 | 9736.30 | 9816.89 | 1 400 139 |
27.03.2024 | 9842.98 | 9847.06 | 9721.56 | 9786.90 | 2 183 491 |
26.03.2024 | 9795.48 | 9867.80 | 9721.51 | 9856.58 | 2 177 445 |
25.03.2024 | 9837.41 | 9871.32 | 9723.42 | 9744.90 | 2 124 970 |
22.03.2024 | 9850.61 | 9967.53 | 9825.37 | 9887.21 | 2 313 640 |
21.03.2024 | 9930.63 | 9949.38 | 9793.39 | 9803.65 | 2 541 467 |
20.03.2024 | 9960.48 | 9994.20 | 9845.68 | 9897.93 | 1 351 856 |
19.03.2024 | 9966.57 | 10005.90 | 9717.30 | 9994.58 | 4 146 430 |
18.03.2024 | 10060.11 | 10133.46 | 9972.55 | 10032.10 | 1 744 544 |
15.03.2024 | 10089.30 | 10116.64 | 9968.67 | 10059.56 | 3 818 975 |
14.03.2024 | 10022.98 | 10165.69 | 9925.49 | 10108.05 | 1 829 414 |
13.03.2024 | 10116.57 | 10116.57 | 9939.23 | 9970.49 | 1 942 268 |
12.03.2024 | 10130.68 | 10209.35 | 9940.03 | 10077.69 | 5 944 196 |
11.03.2024 | 9829.99 | 9991.21 | 9814.99 | 9921.02 | 1 992 184 |
08.03.2024 | 9835.54 | 9852.40 | 9744.55 | 9816.09 | 1 590 176 |
07.03.2024 | 9776.88 | 9858.35 | 9678.39 | 9815.27 | 1 528 153 |
06.03.2024 | 9713.61 | 9812.23 | 9711.59 | 9727.14 | 1 601 100 |
05.03.2024 | 9791.95 | 9823.81 | 9648.22 | 9691.08 | 4 708 471 |
04.03.2024 | 10119.50 | 10188.84 | 9859.41 | 9859.41 | 4 091 961 |
01.03.2024 | 9896.01 | 10169.47 | 9832.73 | 10031.89 | 8 934 181 |
29.02.2024 | 9779.42 | 9817.86 | 9755.98 | 9784.97 | 3 646 520 |
28.02.2024 | 9858.26 | 9858.26 | 9691.38 | 9691.38 | 1 829 036 |
27.02.2024 | 9864.37 | 9864.37 | 9770.76 | 9816.51 | 2 177 947 |
26.02.2024 | 9681.08 | 9884.07 | 9582.72 | 9854.09 | 4 602 083 |
23.02.2024 | 9728.65 | 9784.85 | 9642.33 | 9668.88 | 6 477 556 |
22.02.2024 | 9840.43 | 9843.60 | 9753.91 | 9791.42 | 1 990 546 |
21.02.2024 | 9838.35 | 9901.24 | 9736.31 | 9748.65 | 3 232 524 |
20.02.2024 | 9907.78 | 9920.92 | 9823.39 | 9832.75 | 2 072 158 |
Biznesradar bez reklam? Sprawdź BR Plus