Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
82412.93+852.60(+1.05%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
27.03.2024 | 81321.64 | 81613.03 | 81137.20 | 81560.33 | 1 145 095 872 |
26.03.2024 | 80339.08 | 81444.73 | 79854.19 | 81286.31 | 1 392 451 239 |
25.03.2024 | 80833.15 | 81070.17 | 80049.66 | 80081.15 | 1 168 830 745 |
22.03.2024 | 81375.81 | 82001.11 | 80922.68 | 80992.64 | 1 633 104 095 |
21.03.2024 | 80831.57 | 81814.93 | 80673.19 | 81814.93 | 1 509 146 872 |
20.03.2024 | 79763.68 | 79967.33 | 79026.95 | 79709.28 | 1 115 177 964 |
19.03.2024 | 79908.84 | 80200.87 | 78497.89 | 79698.76 | 1 463 125 305 |
18.03.2024 | 80504.27 | 80663.51 | 79482.50 | 79997.20 | 2 184 699 720 |
15.03.2024 | 81798.61 | 82009.69 | 78934.00 | 80199.35 | 6 015 477 019 |
14.03.2024 | 81838.50 | 82234.72 | 81478.69 | 81787.89 | 1 675 104 297 |
13.03.2024 | 81948.50 | 82365.84 | 81410.36 | 81647.32 | 1 491 216 307 |
12.03.2024 | 80604.85 | 82005.74 | 80284.17 | 81916.43 | 1 662 653 726 |
11.03.2024 | 79894.99 | 80359.43 | 79662.62 | 80359.43 | 1 034 499 750 |
08.03.2024 | 80149.45 | 80274.54 | 79100.74 | 80199.54 | 1 338 124 963 |
07.03.2024 | 80224.68 | 80224.68 | 79317.59 | 79879.20 | 1 351 180 135 |
06.03.2024 | 80673.65 | 81075.32 | 80421.52 | 80742.03 | 989 732 892 |
05.03.2024 | 80867.18 | 81103.57 | 80358.94 | 80537.55 | 1 098 414 956 |
04.03.2024 | 82617.37 | 82715.41 | 81210.44 | 81264.27 | 1 140 444 661 |
01.03.2024 | 82468.19 | 82575.26 | 81549.10 | 82172.36 | 1 150 201 057 |
29.02.2024 | 82073.92 | 82655.31 | 81747.21 | 81944.56 | 2 414 924 250 |
28.02.2024 | 82998.99 | 82998.99 | 81536.35 | 81661.42 | 1 198 598 998 |
27.02.2024 | 83134.84 | 83797.23 | 82767.69 | 83007.32 | 1 195 124 109 |
26.02.2024 | 83335.33 | 83471.72 | 83005.35 | 83116.29 | 1 222 921 088 |
23.02.2024 | 82713.27 | 83704.53 | 82543.52 | 83265.56 | 1 702 911 947 |
22.02.2024 | 82349.95 | 82631.66 | 81988.65 | 82464.52 | 1 698 955 072 |
21.02.2024 | 81914.98 | 82268.96 | 81363.65 | 81412.34 | 1 274 426 172 |
20.02.2024 | 80749.59 | 81944.21 | 80665.65 | 81780.51 | 1 387 961 066 |
19.02.2024 | 80122.34 | 80915.96 | 80122.34 | 80827.33 | 863 376 501 |
16.02.2024 | 79815.04 | 80619.71 | 79725.27 | 80147.01 | 978 271 672 |
15.02.2024 | 79476.72 | 79823.12 | 78850.39 | 79333.22 | 943 813 766 |
14.02.2024 | 78080.74 | 79421.21 | 78037.54 | 79421.21 | 860 926 178 |
13.02.2024 | 79526.85 | 79526.85 | 77695.66 | 78038.67 | 1 195 532 216 |
12.02.2024 | 78748.83 | 79638.75 | 78252.91 | 79424.63 | 1 046 274 499 |
09.02.2024 | 78897.08 | 78897.08 | 78279.57 | 78450.66 | 824 914 249 |
08.02.2024 | 79591.22 | 79708.98 | 78520.47 | 78711.66 | 1 081 662 789 |
07.02.2024 | 79222.15 | 79660.92 | 79003.37 | 79473.35 | 1 035 417 578 |
06.02.2024 | 79352.44 | 79819.12 | 78823.15 | 79150.11 | 1 255 469 601 |
05.02.2024 | 79980.52 | 80392.31 | 78897.50 | 79002.75 | 1 420 006 132 |
02.02.2024 | 78788.52 | 80044.46 | 78788.52 | 79575.14 | 1 449 915 532 |
01.02.2024 | 76954.85 | 78810.87 | 76942.11 | 78417.88 | 1 475 036 429 |
31.01.2024 | 76110.98 | 77522.06 | 76099.18 | 77416.31 | 1 408 685 063 |
30.01.2024 | 75452.00 | 76189.13 | 75336.70 | 76072.25 | 1 062 351 130 |
29.01.2024 | 75547.55 | 75673.42 | 75240.56 | 75347.11 | 727 057 780 |
26.01.2024 | 74937.20 | 75714.73 | 74878.41 | 75683.59 | 931 049 394 |
25.01.2024 | 75359.46 | 75466.89 | 74949.95 | 75219.71 | 1 023 725 571 |
24.01.2024 | 75050.22 | 75684.10 | 74778.99 | 75351.32 | 1 165 795 094 |
23.01.2024 | 75238.38 | 75238.38 | 74114.36 | 74601.92 | 1 000 566 809 |
22.01.2024 | 75338.17 | 75452.08 | 74623.07 | 74954.24 | 1 025 302 327 |
19.01.2024 | 74808.90 | 75108.62 | 74507.43 | 74774.93 | 1 135 019 837 |
18.01.2024 | 74033.53 | 74456.42 | 73729.60 | 74367.89 | 1 071 414 390 |
Biznesradar bez reklam? Sprawdź BR Plus