Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
7691.04+76.79(+1.01%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 13.09.2024 | 7669.38 | 7708.17 | 7611.23 | 7691.04 | 17 510 168 |
| 12.09.2024 | 7608.17 | 7695.42 | 7605.02 | 7614.25 | 13 726 263 |
| 11.09.2024 | 7645.48 | 7657.52 | 7536.15 | 7536.15 | 15 165 557 |
| 10.09.2024 | 7693.24 | 7710.06 | 7570.83 | 7646.33 | 20 997 879 |
| 09.09.2024 | 7680.35 | 7724.83 | 7601.36 | 7645.53 | 20 577 644 |
| 06.09.2024 | 7592.72 | 7751.68 | 7547.27 | 7615.48 | 23 549 513 |
| 05.09.2024 | 7766.84 | 7766.84 | 7509.27 | 7554.74 | 15 851 831 |
| 04.09.2024 | 7812.86 | 7812.86 | 7704.16 | 7755.51 | 24 042 227 |
| 03.09.2024 | 8002.59 | 8048.76 | 7832.11 | 7832.11 | 23 017 667 |
| 02.09.2024 | 7948.72 | 8068.16 | 7809.88 | 8024.25 | 21 187 529 |
| 30.08.2024 | 7939.53 | 7988.84 | 7881.60 | 7966.73 | 34 454 298 |
| 29.08.2024 | 7880.80 | 8028.48 | 7870.91 | 7883.72 | 19 264 874 |
| 28.08.2024 | 7837.80 | 7897.03 | 7762.63 | 7836.98 | 12 010 860 |
| 27.08.2024 | 7874.71 | 7890.58 | 7791.23 | 7842.60 | 15 457 172 |
| 26.08.2024 | 8007.63 | 8007.63 | 7868.52 | 7883.34 | 12 287 897 |
| 23.08.2024 | 7971.52 | 8032.03 | 7902.18 | 7967.05 | 16 779 618 |
| 22.08.2024 | 8003.56 | 8010.37 | 7853.63 | 7937.63 | 12 163 245 |
| 21.08.2024 | 7959.96 | 8057.20 | 7952.64 | 7976.95 | 19 312 572 |
| 20.08.2024 | 8101.00 | 8101.00 | 7962.31 | 7996.46 | 14 796 959 |
| 19.08.2024 | 7979.28 | 8070.90 | 7879.89 | 8069.71 | 23 170 654 |
| 16.08.2024 | 7933.99 | 8019.44 | 7903.53 | 7993.54 | 19 841 782 |
| 14.08.2024 | 7932.59 | 7981.90 | 7820.26 | 7848.51 | 17 566 691 |
| 13.08.2024 | 7930.76 | 7992.17 | 7872.10 | 7910.78 | 15 189 577 |
| 12.08.2024 | 7824.64 | 7962.93 | 7792.05 | 7934.07 | 15 876 920 |
| 09.08.2024 | 7849.75 | 7871.60 | 7730.52 | 7772.99 | 18 547 178 |
| 08.08.2024 | 7759.48 | 7828.70 | 7577.82 | 7787.23 | 23 313 589 |
| 07.08.2024 | 7812.49 | 7816.41 | 7632.12 | 7775.72 | 20 627 533 |
| 06.08.2024 | 7934.02 | 7992.40 | 7662.49 | 7769.31 | 27 495 572 |
| 05.08.2024 | 7895.47 | 7947.21 | 7692.07 | 7910.59 | 35 818 494 |
| 02.08.2024 | 8176.51 | 8181.80 | 8036.15 | 8153.37 | 28 945 013 |
| 01.08.2024 | 8347.00 | 8364.36 | 8190.18 | 8216.92 | 18 092 051 |
| 31.07.2024 | 8203.76 | 8358.12 | 8202.24 | 8333.99 | 24 391 001 |
| 30.07.2024 | 8326.87 | 8350.67 | 8162.66 | 8162.66 | 11 945 115 |
| 29.07.2024 | 8361.32 | 8460.35 | 8277.26 | 8315.51 | 10 420 731 |
| 26.07.2024 | 8354.17 | 8406.08 | 8307.46 | 8383.82 | 14 617 041 |
| 25.07.2024 | 8344.56 | 8367.19 | 8221.10 | 8320.47 | 18 482 819 |
| 24.07.2024 | 8511.81 | 8526.78 | 8364.91 | 8365.84 | 15 610 488 |
| 23.07.2024 | 8663.21 | 8703.38 | 8494.81 | 8547.62 | 14 404 567 |
| 22.07.2024 | 8566.61 | 8714.95 | 8559.29 | 8655.18 | 15 031 224 |
| 19.07.2024 | 8559.62 | 8587.29 | 8474.26 | 8545.36 | 20 801 249 |
| 18.07.2024 | 8509.98 | 8601.02 | 8432.44 | 8570.39 | 20 603 671 |
| 17.07.2024 | 8618.56 | 8658.10 | 8442.26 | 8513.75 | 24 558 537 |
| 16.07.2024 | 8768.14 | 8815.57 | 8604.48 | 8644.57 | 19 613 137 |
| 15.07.2024 | 8861.71 | 8863.50 | 8735.06 | 8789.93 | 19 946 110 |
| 12.07.2024 | 8758.03 | 8878.05 | 8729.00 | 8819.68 | 38 896 082 |
| 11.07.2024 | 8825.01 | 8827.83 | 8728.64 | 8791.79 | 23 070 935 |
| 10.07.2024 | 8954.13 | 8964.47 | 8781.40 | 8790.05 | 35 256 875 |
| 09.07.2024 | 8981.97 | 9003.99 | 8869.02 | 8921.10 | 21 063 188 |
| 08.07.2024 | 8964.23 | 8988.36 | 8868.32 | 8935.95 | 21 483 252 |
| 05.07.2024 | 8985.78 | 8991.35 | 8924.72 | 8926.86 | 17 466 721 |
Biznesradar bez reklam? Sprawdź BR Plus
