Notowania historyczne WIG
58053.03-244.25(-0.42%)GPW - Indeksy
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 19.09.2019 | 58173.35 | 58173.35 | 57891.36 | 58053.03 | 650 022 271 |
| 18.09.2019 | 58020.43 | 58308.07 | 57931.00 | 58297.28 | 749 033 874 |
| 17.09.2019 | 58400.61 | 58422.03 | 57790.52 | 57980.44 | 869 858 074 |
| 16.09.2019 | 57992.72 | 58525.39 | 57889.97 | 58525.39 | 950 635 076 |
| 13.09.2019 | 57897.00 | 58321.52 | 57897.00 | 58144.64 | 591 145 951 |
| 12.09.2019 | 58175.57 | 58314.42 | 57581.63 | 57886.60 | 825 520 858 |
| 11.09.2019 | 58048.84 | 58291.69 | 57789.23 | 57949.46 | 741 148 493 |
| 10.09.2019 | 57744.40 | 58015.51 | 57647.17 | 57893.23 | 971 223 395 |
| 09.09.2019 | 56673.93 | 57682.47 | 56657.46 | 57682.47 | 939 398 927 |
| 06.09.2019 | 56431.91 | 56760.13 | 56336.22 | 56593.23 | 667 072 581 |
| 05.09.2019 | 56453.49 | 56648.94 | 55982.14 | 56358.30 | 775 893 714 |
| 04.09.2019 | 56567.00 | 56938.90 | 56171.79 | 56176.46 | 975 345 383 |
| 03.09.2019 | 56841.52 | 56841.52 | 56004.74 | 56237.40 | 583 401 317 |
| 02.09.2019 | 56861.56 | 56982.12 | 56669.56 | 56965.68 | 420 875 629 |
| 30.08.2019 | 55358.11 | 56765.57 | 55358.11 | 56739.53 | 939 540 157 |
| 29.08.2019 | 54900.49 | 55356.91 | 54818.36 | 55273.05 | 724 219 010 |
| 28.08.2019 | 56108.89 | 56108.89 | 54702.14 | 54846.48 | 819 502 068 |
| 27.08.2019 | 56006.37 | 56099.78 | 55516.19 | 55881.98 | 1 591 773 092 |
| 26.08.2019 | 55526.02 | 56133.11 | 55496.48 | 55909.06 | 484 507 163 |
| 23.08.2019 | 56370.88 | 56567.95 | 55610.59 | 56047.39 | 612 477 519 |
| 22.08.2019 | 56165.08 | 56520.10 | 55956.43 | 56118.92 | 669 203 719 |
| 21.08.2019 | 56211.70 | 56617.12 | 56121.78 | 56121.78 | 559 725 017 |
| 20.08.2019 | 56198.21 | 56279.34 | 55735.81 | 56204.55 | 805 943 015 |
| 19.08.2019 | 55756.53 | 56200.96 | 55678.30 | 56035.15 | 632 321 485 |
| 16.08.2019 | 55811.11 | 55973.81 | 55066.72 | 55227.60 | 836 616 505 |
| 14.08.2019 | 56947.41 | 56947.41 | 55632.80 | 55634.70 | 805 234 705 |
| 13.08.2019 | 55939.51 | 57286.98 | 55828.90 | 57024.90 | 776 837 422 |
| 12.08.2019 | 56551.40 | 56631.39 | 55778.23 | 55915.51 | 503 138 806 |
| 09.08.2019 | 57235.10 | 57289.08 | 56175.41 | 56316.19 | 638 179 075 |
| 08.08.2019 | 57141.21 | 57293.54 | 57013.15 | 57102.69 | 742 491 430 |
| 07.08.2019 | 57252.42 | 57475.67 | 56361.81 | 56625.18 | 767 797 749 |
| 06.08.2019 | 57299.72 | 57490.90 | 57057.28 | 57082.76 | 904 787 574 |
| 05.08.2019 | 58081.75 | 58132.06 | 57157.80 | 57157.80 | 803 119 743 |
| 02.08.2019 | 58567.15 | 58667.90 | 58360.55 | 58360.55 | 711 806 023 |
| 01.08.2019 | 59512.63 | 59755.35 | 58759.72 | 58863.73 | 839 261 563 |
| 31.07.2019 | 59445.30 | 59852.05 | 59393.13 | 59670.60 | 992 556 166 |
| 30.07.2019 | 59682.53 | 59816.30 | 59430.05 | 59430.05 | 530 072 370 |
| 29.07.2019 | 60151.58 | 60211.18 | 59576.04 | 59678.70 | 407 077 085 |
| 26.07.2019 | 60282.23 | 60344.77 | 60016.70 | 60146.67 | 562 881 008 |
| 25.07.2019 | 60991.64 | 61008.09 | 60229.93 | 60249.72 | 687 155 440 |
| 24.07.2019 | 60819.34 | 60832.89 | 60603.41 | 60776.71 | 671 898 650 |
| 23.07.2019 | 60997.88 | 61029.19 | 60670.03 | 60750.64 | 708 326 824 |
| 22.07.2019 | 60840.13 | 61089.67 | 60775.18 | 60929.94 | 546 321 928 |
| 19.07.2019 | 60643.15 | 61005.48 | 60643.15 | 60902.04 | 1 051 465 130 |
| 18.07.2019 | 59710.84 | 60252.11 | 59626.82 | 60192.60 | 1 138 860 101 |
| 17.07.2019 | 60248.12 | 60293.90 | 59883.51 | 59975.08 | 924 657 265 |
| 16.07.2019 | 60596.79 | 60652.05 | 60299.38 | 60372.23 | 668 714 539 |
| 15.07.2019 | 60543.31 | 60800.03 | 60363.37 | 60527.98 | 566 057 138 |
| 12.07.2019 | 60504.84 | 60548.91 | 60374.11 | 60378.00 | 620 677 317 |
| 11.07.2019 | 60513.93 | 60803.39 | 60228.62 | 60362.11 | 702 648 159 |
