Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
8571.33-65.10(-0.75%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 19.05.2025 | 8615.13 | 8642.04 | 8480.59 | 8571.33 | 66 430 923 |
| 16.05.2025 | 8635.16 | 8729.87 | 8589.26 | 8636.43 | 78 256 048 |
| 15.05.2025 | 8622.55 | 8671.63 | 8592.97 | 8604.66 | 44 716 467 |
| 14.05.2025 | 8822.97 | 8893.81 | 8613.70 | 8644.30 | 96 778 010 |
| 13.05.2025 | 8697.63 | 8722.12 | 8616.77 | 8669.58 | 62 250 435 |
| 12.05.2025 | 8733.68 | 8809.97 | 8601.92 | 8625.76 | 76 953 838 |
| 09.05.2025 | 8423.15 | 8678.84 | 8423.15 | 8668.05 | 71 066 052 |
| 08.05.2025 | 8622.28 | 8660.18 | 8431.07 | 8487.01 | 53 038 029 |
| 07.05.2025 | 8647.99 | 8718.35 | 8629.57 | 8662.91 | 42 756 913 |
| 06.05.2025 | 8664.34 | 8671.59 | 8539.27 | 8638.35 | 44 693 967 |
| 05.05.2025 | 8794.65 | 8868.91 | 8650.81 | 8700.14 | 54 472 073 |
| 02.05.2025 | 8587.90 | 8859.67 | 8587.90 | 8850.41 | 77 590 963 |
| 30.04.2025 | 8662.72 | 8680.88 | 8495.81 | 8551.30 | 40 921 476 |
| 29.04.2025 | 8640.16 | 8719.46 | 8598.53 | 8630.12 | 70 681 309 |
| 28.04.2025 | 8522.55 | 8646.70 | 8500.58 | 8641.51 | 62 713 358 |
| 25.04.2025 | 8492.60 | 8538.55 | 8437.59 | 8505.76 | 61 457 246 |
| 24.04.2025 | 8417.32 | 8491.37 | 8359.04 | 8464.65 | 49 283 410 |
| 23.04.2025 | 8520.17 | 8527.85 | 8348.91 | 8433.56 | 60 600 762 |
| 22.04.2025 | 8429.14 | 8435.71 | 8369.88 | 8413.98 | 70 213 471 |
| 17.04.2025 | 8414.69 | 8483.84 | 8322.04 | 8412.16 | 62 146 805 |
| 16.04.2025 | 8421.11 | 8472.55 | 8361.62 | 8381.02 | 62 334 254 |
| 15.04.2025 | 8364.02 | 8479.09 | 8340.73 | 8440.28 | 69 241 165 |
| 14.04.2025 | 8044.59 | 8373.25 | 8044.59 | 8361.34 | 83 912 876 |
| 11.04.2025 | 7867.38 | 7958.77 | 7825.70 | 7931.71 | 62 796 524 |
| 10.04.2025 | 8014.97 | 8015.26 | 7770.04 | 7858.35 | 61 328 477 |
| 09.04.2025 | 7541.46 | 7678.44 | 7499.84 | 7580.71 | 76 226 771 |
| 08.04.2025 | 7488.70 | 7730.64 | 7447.22 | 7673.97 | 68 962 565 |
| 07.04.2025 | 7110.42 | 7541.82 | 7035.45 | 7405.82 | 76 656 664 |
| 04.04.2025 | 7609.23 | 7806.22 | 7475.27 | 7511.54 | 83 902 949 |
| 03.04.2025 | 7690.60 | 7810.72 | 7586.42 | 7595.99 | 28 679 162 |
| 02.04.2025 | 7886.90 | 7891.93 | 7736.20 | 7827.87 | 47 817 534 |
| 01.04.2025 | 7936.46 | 8004.06 | 7848.13 | 7875.27 | 41 985 640 |
| 31.03.2025 | 8085.01 | 8085.01 | 7869.58 | 7900.07 | 56 340 767 |
| 28.03.2025 | 8200.15 | 8212.22 | 8118.11 | 8128.06 | 36 328 959 |
| 27.03.2025 | 8321.49 | 8334.47 | 8199.85 | 8254.03 | 39 067 138 |
| 26.03.2025 | 8556.15 | 8558.55 | 8345.57 | 8360.77 | 53 730 874 |
| 25.03.2025 | 8399.44 | 8545.46 | 8399.44 | 8532.82 | 51 950 924 |
| 24.03.2025 | 8410.01 | 8434.68 | 8310.27 | 8385.29 | 33 210 608 |
| 21.03.2025 | 8376.76 | 8433.71 | 8312.09 | 8350.21 | 74 913 984 |
| 20.03.2025 | 8426.24 | 8461.33 | 8366.15 | 8380.51 | 46 318 549 |
| 19.03.2025 | 8492.29 | 8500.96 | 8386.45 | 8438.69 | 52 326 487 |
| 18.03.2025 | 8604.84 | 8621.10 | 8442.41 | 8506.22 | 58 982 392 |
| 17.03.2025 | 8662.85 | 8688.00 | 8537.82 | 8582.91 | 65 583 843 |
| 14.03.2025 | 8625.60 | 8655.33 | 8547.85 | 8593.05 | 80 409 375 |
| 13.03.2025 | 8513.03 | 8630.99 | 8463.87 | 8550.18 | 84 924 706 |
| 12.03.2025 | 8282.42 | 8587.76 | 8278.21 | 8524.98 | 122 465 043 |
| 11.03.2025 | 8177.70 | 8210.08 | 8060.20 | 8139.78 | 101 503 362 |
| 10.03.2025 | 8106.69 | 8117.22 | 8025.25 | 8072.92 | 81 769 732 |
| 07.03.2025 | 8163.37 | 8171.37 | 8008.16 | 8073.46 | 91 327 775 |
| 06.03.2025 | 7851.79 | 8163.86 | 7803.28 | 8149.30 | 99 092 809 |
Biznesradar bez reklam? Sprawdź BR Plus
