Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
1781.34+14.65(+0.83%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
08.05.2024 | 1770.08 | 1781.43 | 1764.42 | 1781.34 | 187 045 427 |
07.05.2024 | 1762.89 | 1776.47 | 1762.89 | 1766.69 | 193 120 343 |
06.05.2024 | 1735.90 | 1767.73 | 1732.72 | 1765.57 | 225 084 886 |
02.05.2024 | 1730.23 | 1730.23 | 1721.34 | 1723.39 | 163 966 194 |
30.04.2024 | 1735.86 | 1737.32 | 1722.99 | 1729.11 | 201 193 644 |
29.04.2024 | 1726.12 | 1734.13 | 1720.02 | 1732.71 | 143 376 650 |
26.04.2024 | 1720.66 | 1725.62 | 1714.75 | 1721.67 | 111 036 363 |
25.04.2024 | 1715.87 | 1722.28 | 1704.25 | 1710.81 | 160 409 981 |
24.04.2024 | 1729.68 | 1731.77 | 1716.70 | 1717.61 | 198 595 591 |
23.04.2024 | 1713.12 | 1725.73 | 1710.70 | 1725.73 | 176 064 266 |
22.04.2024 | 1695.50 | 1711.51 | 1691.28 | 1710.24 | 206 050 825 |
19.04.2024 | 1693.95 | 1703.34 | 1690.47 | 1692.23 | 224 871 595 |
18.04.2024 | 1702.41 | 1703.75 | 1686.59 | 1698.13 | 228 500 853 |
17.04.2024 | 1683.97 | 1698.98 | 1680.83 | 1697.43 | 247 619 087 |
16.04.2024 | 1693.17 | 1697.23 | 1671.47 | 1674.31 | 349 683 476 |
15.04.2024 | 1698.24 | 1711.97 | 1695.25 | 1701.23 | 234 517 182 |
12.04.2024 | 1704.55 | 1711.22 | 1688.53 | 1690.88 | 259 078 993 |
11.04.2024 | 1704.99 | 1711.31 | 1689.72 | 1689.72 | 243 236 575 |
10.04.2024 | 1697.72 | 1709.03 | 1693.40 | 1702.87 | 268 387 042 |
09.04.2024 | 1707.72 | 1713.50 | 1686.53 | 1689.30 | 389 547 173 |
08.04.2024 | 1693.41 | 1707.31 | 1693.34 | 1701.11 | 196 149 729 |
05.04.2024 | 1685.19 | 1692.34 | 1682.20 | 1683.46 | 180 798 608 |
04.04.2024 | 1687.61 | 1701.49 | 1685.30 | 1697.82 | 246 592 813 |
03.04.2024 | 1675.96 | 1680.32 | 1666.70 | 1680.11 | 228 468 236 |
02.04.2024 | 1667.84 | 1692.75 | 1667.84 | 1673.96 | 486 504 734 |
28.03.2024 | 1651.74 | 1660.93 | 1648.60 | 1656.85 | 245 783 931 |
27.03.2024 | 1633.07 | 1646.17 | 1632.11 | 1646.17 | 173 573 044 |
26.03.2024 | 1628.25 | 1635.30 | 1621.11 | 1630.64 | 261 279 936 |
25.03.2024 | 1628.33 | 1633.92 | 1621.99 | 1622.88 | 127 528 355 |
22.03.2024 | 1632.06 | 1638.41 | 1627.67 | 1631.61 | 136 227 226 |
21.03.2024 | 1619.64 | 1632.47 | 1614.80 | 1632.37 | 147 833 207 |
20.03.2024 | 1605.85 | 1609.48 | 1600.35 | 1604.61 | 136 774 189 |
19.03.2024 | 1609.96 | 1610.56 | 1585.18 | 1607.81 | 184 227 514 |
18.03.2024 | 1620.54 | 1623.27 | 1607.44 | 1612.06 | 192 750 495 |
15.03.2024 | 1628.16 | 1635.94 | 1596.73 | 1620.11 | 1 280 388 933 |
14.03.2024 | 1627.96 | 1632.74 | 1623.12 | 1627.67 | 240 726 661 |
13.03.2024 | 1619.25 | 1628.67 | 1614.58 | 1622.82 | 283 492 762 |
12.03.2024 | 1599.13 | 1617.03 | 1598.90 | 1615.19 | 270 781 144 |
11.03.2024 | 1606.70 | 1609.39 | 1591.37 | 1596.01 | 174 361 111 |
08.03.2024 | 1621.88 | 1621.88 | 1602.37 | 1608.30 | 214 668 242 |
07.03.2024 | 1610.30 | 1614.55 | 1603.99 | 1614.01 | 168 152 714 |
06.03.2024 | 1607.27 | 1619.95 | 1605.47 | 1611.53 | 174 594 126 |
05.03.2024 | 1598.47 | 1614.35 | 1594.46 | 1604.50 | 228 184 775 |
04.03.2024 | 1611.62 | 1613.55 | 1594.28 | 1596.34 | 187 561 948 |
01.03.2024 | 1593.47 | 1602.34 | 1586.19 | 1602.34 | 210 788 938 |
29.02.2024 | 1589.64 | 1603.90 | 1589.64 | 1591.45 | 511 307 347 |
28.02.2024 | 1602.45 | 1602.97 | 1583.71 | 1584.89 | 205 297 358 |
27.02.2024 | 1594.79 | 1605.84 | 1589.61 | 1597.44 | 232 636 552 |
26.02.2024 | 1598.85 | 1605.69 | 1590.72 | 1590.72 | 238 333 623 |
23.02.2024 | 1599.94 | 1600.99 | 1591.77 | 1597.57 | 237 342 835 |
Biznesradar bez reklam? Sprawdź BR Plus