Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-FIN
16513.65-718.05(-4.17%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
10.05.2024 | 17301.67 | 17301.67 | 16509.41 | 16513.65 | 511 017 197 |
09.05.2024 | 17321.79 | 17400.15 | 17198.38 | 17231.70 | 302 042 836 |
08.05.2024 | 17260.02 | 17287.67 | 17024.82 | 17266.82 | 372 960 910 |
07.05.2024 | 17371.16 | 17476.00 | 17156.34 | 17240.53 | 439 180 936 |
06.05.2024 | 17088.03 | 17417.19 | 16929.77 | 17360.47 | 465 362 271 |
02.05.2024 | 17163.46 | 17215.25 | 16859.11 | 16950.92 | 333 440 148 |
30.04.2024 | 17337.48 | 17337.48 | 16985.29 | 17024.18 | 431 849 192 |
29.04.2024 | 17242.99 | 17298.98 | 16898.16 | 17267.66 | 374 440 980 |
26.04.2024 | 17260.71 | 17303.27 | 17106.45 | 17216.91 | 388 205 520 |
25.04.2024 | 17381.22 | 17390.33 | 17034.51 | 17139.79 | 434 765 989 |
24.04.2024 | 17499.47 | 17514.34 | 17232.93 | 17312.26 | 458 027 632 |
23.04.2024 | 17238.36 | 17606.63 | 17212.40 | 17440.03 | 673 761 743 |
22.04.2024 | 17256.47 | 17522.78 | 17230.38 | 17508.96 | 445 251 682 |
19.04.2024 | 16936.57 | 17174.14 | 16849.50 | 17145.68 | 460 937 606 |
18.04.2024 | 17005.01 | 17112.81 | 16720.84 | 17102.86 | 488 633 368 |
17.04.2024 | 16493.13 | 16924.97 | 16409.47 | 16828.20 | 415 472 350 |
16.04.2024 | 16661.13 | 16694.04 | 16352.70 | 16429.14 | 578 781 514 |
15.04.2024 | 16837.30 | 17003.04 | 16764.66 | 16832.51 | 231 357 649 |
12.04.2024 | 17142.33 | 17191.26 | 16706.14 | 16706.14 | 312 972 372 |
11.04.2024 | 17361.50 | 17478.27 | 16933.66 | 16941.58 | 306 285 647 |
10.04.2024 | 17342.18 | 17609.30 | 17260.85 | 17446.07 | 421 436 163 |
09.04.2024 | 17718.95 | 17755.73 | 17179.72 | 17207.21 | 484 189 737 |
08.04.2024 | 17355.68 | 17737.50 | 17351.11 | 17695.25 | 523 069 006 |
05.04.2024 | 17100.89 | 17373.32 | 17009.92 | 17372.01 | 477 294 137 |
04.04.2024 | 16989.68 | 17216.01 | 16929.58 | 17205.41 | 369 544 414 |
03.04.2024 | 16945.38 | 17115.42 | 16846.42 | 16959.17 | 438 848 959 |
02.04.2024 | 16956.52 | 17136.95 | 16803.15 | 16895.56 | 443 301 927 |
28.03.2024 | 16662.68 | 17011.88 | 16662.68 | 16958.59 | 523 531 481 |
27.03.2024 | 16651.62 | 16785.55 | 16573.08 | 16652.99 | 331 934 627 |
26.03.2024 | 16417.55 | 16753.56 | 16280.80 | 16696.73 | 399 936 360 |
25.03.2024 | 16597.55 | 16664.64 | 16387.67 | 16401.55 | 279 905 662 |
22.03.2024 | 16730.64 | 16821.26 | 16553.99 | 16553.99 | 385 995 412 |
21.03.2024 | 16351.70 | 16765.69 | 16351.70 | 16765.69 | 571 796 364 |
20.03.2024 | 16002.70 | 16142.56 | 15753.78 | 16127.97 | 335 468 468 |
19.03.2024 | 15991.44 | 16075.84 | 15627.32 | 15929.43 | 388 636 795 |
18.03.2024 | 16115.24 | 16149.53 | 15776.62 | 16007.02 | 341 881 636 |
15.03.2024 | 16234.20 | 16536.24 | 15754.54 | 16127.65 | 1 612 927 720 |
14.03.2024 | 16290.55 | 16339.94 | 16086.72 | 16278.73 | 412 503 128 |
13.03.2024 | 16406.32 | 16602.37 | 16241.00 | 16276.30 | 431 091 364 |
12.03.2024 | 15893.90 | 16469.01 | 15727.68 | 16449.41 | 497 192 487 |
11.03.2024 | 15568.66 | 15883.41 | 15508.98 | 15883.41 | 268 292 620 |
08.03.2024 | 15512.15 | 15622.51 | 15207.20 | 15609.05 | 488 271 819 |
07.03.2024 | 15735.30 | 15745.80 | 15338.12 | 15530.40 | 393 332 849 |
06.03.2024 | 15914.74 | 15988.71 | 15732.11 | 15832.11 | 271 334 608 |
05.03.2024 | 16100.15 | 16126.03 | 15859.82 | 15878.67 | 293 368 834 |
04.03.2024 | 16325.88 | 16392.94 | 16105.33 | 16178.28 | 306 439 242 |
01.03.2024 | 16297.67 | 16346.08 | 16123.36 | 16271.67 | 405 788 054 |
29.02.2024 | 15905.34 | 16261.09 | 15905.34 | 16187.44 | 643 685 868 |
28.02.2024 | 16021.85 | 16064.00 | 15886.92 | 15913.88 | 278 306 790 |
27.02.2024 | 16206.94 | 16298.24 | 15974.22 | 16017.04 | 358 228 271 |
Biznesradar bez reklam? Sprawdź BR Plus