Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ESG
14383.39-173.71(-1.19%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
10.05.2024 | 14604.83 | 14641.79 | 14369.97 | 14383.39 | 2 080 083 328 |
09.05.2024 | 14547.28 | 14600.30 | 14508.36 | 14557.10 | 1 376 087 698 |
08.05.2024 | 14429.21 | 14464.01 | 14343.41 | 14464.01 | 1 424 310 096 |
07.05.2024 | 14430.15 | 14536.68 | 14377.94 | 14403.67 | 1 515 823 256 |
06.05.2024 | 14177.89 | 14459.84 | 14091.71 | 14429.15 | 1 560 958 618 |
02.05.2024 | 14129.56 | 14175.77 | 14014.04 | 14043.51 | 973 718 707 |
30.04.2024 | 14222.68 | 14222.68 | 14035.00 | 14073.97 | 1 313 612 621 |
29.04.2024 | 14091.34 | 14207.94 | 13957.63 | 14204.56 | 1 139 898 019 |
26.04.2024 | 14004.28 | 14070.32 | 13954.08 | 14031.43 | 1 241 693 316 |
25.04.2024 | 14017.45 | 14026.51 | 13811.04 | 13882.19 | 1 212 892 192 |
24.04.2024 | 14183.28 | 14188.63 | 13982.56 | 13992.91 | 1 376 421 940 |
23.04.2024 | 14115.06 | 14215.78 | 14029.16 | 14111.58 | 1 595 087 616 |
22.04.2024 | 13877.80 | 14051.61 | 13866.95 | 14037.83 | 1 445 130 173 |
19.04.2024 | 13719.23 | 13815.80 | 13685.98 | 13805.15 | 1 369 701 981 |
18.04.2024 | 13753.99 | 13816.41 | 13588.66 | 13811.17 | 1 450 265 332 |
17.04.2024 | 13530.65 | 13731.43 | 13508.44 | 13664.39 | 1 718 992 944 |
16.04.2024 | 13649.27 | 13693.85 | 13425.62 | 13473.14 | 1 638 167 716 |
15.04.2024 | 13850.57 | 13905.27 | 13765.83 | 13791.18 | 1 067 142 373 |
12.04.2024 | 13970.24 | 14023.19 | 13731.54 | 13731.55 | 1 230 797 050 |
11.04.2024 | 14029.13 | 14044.69 | 13845.50 | 13845.58 | 1 356 895 997 |
10.04.2024 | 14015.78 | 14072.15 | 13889.92 | 14005.66 | 1 653 316 229 |
09.04.2024 | 14133.24 | 14177.94 | 13858.45 | 13887.63 | 1 797 971 003 |
08.04.2024 | 13961.57 | 14112.66 | 13953.23 | 14092.85 | 1 301 576 356 |
05.04.2024 | 13810.22 | 13916.85 | 13770.37 | 13913.55 | 1 465 215 499 |
04.04.2024 | 13836.61 | 13961.64 | 13770.36 | 13945.86 | 1 424 274 213 |
03.04.2024 | 13815.72 | 13883.39 | 13702.39 | 13769.78 | 1 354 336 686 |
02.04.2024 | 13839.09 | 13982.19 | 13739.16 | 13787.99 | 1 800 371 091 |
28.03.2024 | 13597.73 | 13781.34 | 13597.73 | 13764.00 | 1 511 289 178 |
27.03.2024 | 13525.10 | 13583.58 | 13490.25 | 13567.06 | 1 088 138 325 |
26.03.2024 | 13355.52 | 13557.41 | 13262.58 | 13522.27 | 1 336 837 302 |
25.03.2024 | 13437.77 | 13487.34 | 13304.11 | 13310.30 | 1 119 445 790 |
22.03.2024 | 13527.52 | 13649.25 | 13452.51 | 13462.61 | 1 580 761 535 |
21.03.2024 | 13412.71 | 13603.38 | 13384.75 | 13603.38 | 1 445 344 302 |
20.03.2024 | 13210.05 | 13258.41 | 13079.37 | 13206.02 | 1 057 084 767 |
19.03.2024 | 13252.65 | 13301.52 | 12985.95 | 13204.78 | 1 408 309 020 |
18.03.2024 | 13366.86 | 13394.11 | 13177.93 | 13269.76 | 2 125 277 792 |
15.03.2024 | 13568.61 | 13605.05 | 13083.48 | 13312.06 | 5 925 655 016 |
14.03.2024 | 13584.03 | 13649.85 | 13509.45 | 13565.38 | 1 575 956 822 |
13.03.2024 | 13608.84 | 13686.49 | 13520.14 | 13554.66 | 1 428 189 217 |
12.03.2024 | 13377.79 | 13620.54 | 13322.02 | 13601.92 | 1 604 442 893 |
11.03.2024 | 13236.91 | 13330.19 | 13207.58 | 13330.19 | 976 676 995 |
08.03.2024 | 13276.13 | 13314.41 | 13096.27 | 13294.28 | 1 282 219 342 |
07.03.2024 | 13277.25 | 13277.25 | 13131.52 | 13229.97 | 1 297 448 005 |
06.03.2024 | 13355.55 | 13424.55 | 13302.07 | 13359.01 | 924 688 311 |
05.03.2024 | 13384.29 | 13437.59 | 13297.13 | 13329.45 | 1 047 802 479 |
04.03.2024 | 13695.18 | 13713.32 | 13443.70 | 13448.33 | 1 084 601 956 |
01.03.2024 | 13686.35 | 13704.79 | 13511.50 | 13619.65 | 1 090 071 957 |
29.02.2024 | 13611.83 | 13713.93 | 13548.83 | 13593.74 | 2 356 890 792 |
28.02.2024 | 13771.94 | 13771.94 | 13510.96 | 13539.16 | 1 142 791 793 |
27.02.2024 | 13788.78 | 13916.62 | 13719.45 | 13772.93 | 1 138 796 965 |
Biznesradar bez reklam? Sprawdź BR Plus