Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
14494.89+712.64(+5.17%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
10.05.2024 | 13889.66 | 13909.67 | 13735.45 | 13782.25 | 53 312 138 |
09.05.2024 | 13908.15 | 14000.41 | 13728.85 | 13808.46 | 44 247 872 |
08.05.2024 | 13561.64 | 14016.66 | 13553.33 | 13834.18 | 137 218 312 |
07.05.2024 | 13406.77 | 13723.72 | 13370.08 | 13600.18 | 97 796 564 |
06.05.2024 | 13057.48 | 13470.13 | 12950.22 | 13346.52 | 102 735 994 |
02.05.2024 | 12832.09 | 13213.96 | 12757.21 | 12934.25 | 69 055 736 |
30.04.2024 | 12863.30 | 12954.98 | 12814.09 | 12863.45 | 36 926 872 |
29.04.2024 | 12693.12 | 12824.52 | 12633.17 | 12823.63 | 37 078 007 |
26.04.2024 | 12566.28 | 12653.57 | 12500.93 | 12612.87 | 33 650 214 |
25.04.2024 | 12638.11 | 12689.09 | 12430.14 | 12474.56 | 31 037 831 |
24.04.2024 | 12680.45 | 12777.34 | 12596.46 | 12633.61 | 43 392 986 |
23.04.2024 | 12692.24 | 12734.37 | 12537.51 | 12597.02 | 59 520 401 |
22.04.2024 | 12524.26 | 12638.70 | 12475.70 | 12634.69 | 50 734 855 |
19.04.2024 | 12389.20 | 12490.28 | 12323.29 | 12468.03 | 34 139 900 |
18.04.2024 | 12530.28 | 12571.14 | 12346.04 | 12426.54 | 45 400 985 |
17.04.2024 | 12394.49 | 12507.37 | 12318.69 | 12471.92 | 46 632 072 |
16.04.2024 | 12756.36 | 12756.36 | 12334.00 | 12342.95 | 66 021 627 |
15.04.2024 | 13053.12 | 13111.67 | 12793.21 | 12793.21 | 54 761 924 |
12.04.2024 | 13064.18 | 13137.92 | 12968.11 | 13030.42 | 49 126 896 |
11.04.2024 | 12733.53 | 13087.41 | 12704.06 | 12942.90 | 72 453 905 |
10.04.2024 | 12898.34 | 12954.52 | 12618.94 | 12658.99 | 43 470 078 |
09.04.2024 | 12851.25 | 13037.60 | 12809.57 | 12821.96 | 51 788 494 |
08.04.2024 | 12779.08 | 12826.96 | 12708.80 | 12826.96 | 35 564 177 |
05.04.2024 | 12674.88 | 12800.76 | 12603.90 | 12751.36 | 49 999 390 |
04.04.2024 | 12648.52 | 12827.36 | 12641.73 | 12805.47 | 49 044 120 |
03.04.2024 | 12668.07 | 12770.76 | 12539.83 | 12601.75 | 55 389 212 |
02.04.2024 | 13013.55 | 13319.74 | 12686.84 | 12686.84 | 214 221 464 |
28.03.2024 | 12690.08 | 12824.15 | 12608.77 | 12824.15 | 70 429 205 |
27.03.2024 | 12493.14 | 12681.98 | 12462.95 | 12624.00 | 42 728 483 |
26.03.2024 | 12603.18 | 12615.94 | 12404.20 | 12449.21 | 67 688 183 |
25.03.2024 | 12636.33 | 12698.34 | 12530.67 | 12615.06 | 36 917 585 |
22.03.2024 | 12527.90 | 12723.85 | 12488.43 | 12609.89 | 36 748 504 |
21.03.2024 | 12615.80 | 12615.80 | 12392.84 | 12554.51 | 41 374 546 |
20.03.2024 | 12419.57 | 12490.64 | 12293.12 | 12454.96 | 32 272 491 |
19.03.2024 | 12366.32 | 12470.09 | 12175.59 | 12348.05 | 40 203 703 |
18.03.2024 | 12796.49 | 12865.37 | 12266.08 | 12377.32 | 74 368 201 |
15.03.2024 | 12984.31 | 13020.59 | 12577.33 | 12739.28 | 128 931 362 |
14.03.2024 | 12860.96 | 13014.34 | 12796.81 | 12927.19 | 61 246 930 |
13.03.2024 | 12915.59 | 12916.34 | 12706.48 | 12809.39 | 54 460 088 |
12.03.2024 | 12904.87 | 13040.53 | 12720.33 | 12904.86 | 110 433 091 |
11.03.2024 | 12554.01 | 12928.79 | 12554.01 | 12844.86 | 118 477 651 |
08.03.2024 | 12362.33 | 12513.56 | 12131.00 | 12485.11 | 54 091 811 |
07.03.2024 | 12286.08 | 12456.29 | 12125.98 | 12291.76 | 42 975 777 |
06.03.2024 | 12191.84 | 12302.25 | 12154.40 | 12257.11 | 30 133 937 |
05.03.2024 | 12076.17 | 12244.47 | 12076.17 | 12131.84 | 36 221 408 |
04.03.2024 | 12573.79 | 12579.77 | 12144.35 | 12144.35 | 48 204 401 |
01.03.2024 | 12580.88 | 12661.53 | 12434.67 | 12552.72 | 36 110 531 |
29.02.2024 | 12640.54 | 12701.06 | 12488.36 | 12488.36 | 54 092 068 |
28.02.2024 | 12859.64 | 12907.39 | 12618.88 | 12641.64 | 45 673 973 |
27.02.2024 | 12816.67 | 12957.71 | 12739.10 | 12944.77 | 36 204 374 |
Biznesradar bez reklam? Sprawdź BR Plus