Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MOTO
8529.14+83.07(+0.98%)WIG-motoryzacja
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
18.04.2024 | 8585.98 | 8594.25 | 8385.94 | 8446.07 | 1 635 348 |
17.04.2024 | 8618.96 | 8618.96 | 8426.86 | 8434.55 | 3 692 924 |
16.04.2024 | 8440.53 | 8597.75 | 8284.97 | 8433.36 | 7 275 444 |
15.04.2024 | 8456.83 | 8469.23 | 8292.12 | 8342.19 | 11 904 868 |
12.04.2024 | 8403.25 | 8458.79 | 8305.87 | 8305.87 | 14 763 657 |
11.04.2024 | 8551.85 | 8617.53 | 8379.69 | 8393.75 | 7 398 131 |
10.04.2024 | 8578.11 | 8578.11 | 8403.79 | 8499.10 | 6 298 798 |
09.04.2024 | 8695.75 | 8742.56 | 8460.23 | 8460.23 | 6 368 488 |
08.04.2024 | 8661.69 | 8860.82 | 8626.61 | 8656.18 | 5 236 734 |
05.04.2024 | 8777.89 | 8857.66 | 8730.72 | 8754.64 | 1 910 706 |
04.04.2024 | 8733.71 | 8874.62 | 8699.20 | 8846.04 | 2 041 282 |
03.04.2024 | 8858.08 | 8885.46 | 8700.65 | 8799.53 | 2 488 294 |
02.04.2024 | 8914.21 | 8931.02 | 8723.67 | 8796.60 | 7 310 189 |
28.03.2024 | 8661.35 | 8887.38 | 8650.38 | 8844.70 | 5 466 570 |
27.03.2024 | 8892.04 | 8962.46 | 8656.65 | 8656.65 | 907 462 |
26.03.2024 | 8885.38 | 8890.64 | 8695.41 | 8884.48 | 1 053 856 |
25.03.2024 | 8728.36 | 8948.19 | 8658.61 | 8881.25 | 4 391 212 |
22.03.2024 | 8889.16 | 9052.54 | 8781.45 | 8888.19 | 3 850 248 |
21.03.2024 | 8556.61 | 8872.50 | 8556.61 | 8872.50 | 3 673 933 |
20.03.2024 | 8607.07 | 8649.08 | 8510.59 | 8523.55 | 5 409 443 |
19.03.2024 | 8547.72 | 8683.18 | 8488.09 | 8683.18 | 3 529 232 |
18.03.2024 | 8698.86 | 8698.86 | 8576.61 | 8650.53 | 1 386 219 |
15.03.2024 | 8627.31 | 8714.89 | 8521.78 | 8681.09 | 5 743 992 |
14.03.2024 | 8701.94 | 8783.65 | 8605.45 | 8612.94 | 4 223 558 |
13.03.2024 | 8815.10 | 8815.10 | 8656.09 | 8700.64 | 1 635 333 |
12.03.2024 | 8650.97 | 8795.86 | 8560.56 | 8681.81 | 4 475 247 |
11.03.2024 | 8545.96 | 8693.44 | 8435.94 | 8616.76 | 30 959 502 |
08.03.2024 | 9170.48 | 9176.52 | 8970.25 | 8971.66 | 3 533 048 |
07.03.2024 | 9293.04 | 9293.04 | 8998.76 | 9170.48 | 5 008 876 |
06.03.2024 | 9063.04 | 9384.80 | 9063.04 | 9144.05 | 18 064 313 |
05.03.2024 | 8883.22 | 9046.09 | 8795.54 | 8953.31 | 4 906 918 |
04.03.2024 | 8965.32 | 8980.99 | 8860.73 | 8885.34 | 6 416 223 |
01.03.2024 | 9065.04 | 9124.77 | 8913.67 | 8986.23 | 3 978 918 |
29.02.2024 | 9142.17 | 9220.98 | 8998.93 | 9015.33 | 27 084 142 |
28.02.2024 | 9303.06 | 9303.06 | 8983.61 | 9074.24 | 7 766 633 |
27.02.2024 | 9327.37 | 9408.76 | 9267.28 | 9300.04 | 4 539 501 |
26.02.2024 | 9262.98 | 9384.29 | 9202.71 | 9310.16 | 4 489 013 |
23.02.2024 | 9282.36 | 9382.80 | 9172.81 | 9191.51 | 13 664 937 |
22.02.2024 | 9125.90 | 9289.00 | 9118.07 | 9289.00 | 3 291 723 |
21.02.2024 | 9226.59 | 9257.96 | 9049.89 | 9049.89 | 4 404 562 |
20.02.2024 | 9161.38 | 9226.59 | 9069.76 | 9161.12 | 10 677 102 |
19.02.2024 | 8856.41 | 9130.04 | 8789.76 | 9130.04 | 15 043 649 |
16.02.2024 | 8809.00 | 8908.73 | 8789.62 | 8821.15 | 4 174 666 |
15.02.2024 | 8807.44 | 8855.05 | 8726.96 | 8742.34 | 2 267 140 |
14.02.2024 | 8775.97 | 8800.79 | 8705.89 | 8800.79 | 3 589 630 |
13.02.2024 | 8967.26 | 8985.53 | 8727.07 | 8733.08 | 14 417 516 |
12.02.2024 | 8725.67 | 8887.25 | 8659.78 | 8887.25 | 7 536 332 |
09.02.2024 | 8774.58 | 8782.42 | 8671.18 | 8703.56 | 8 373 877 |
08.02.2024 | 8760.01 | 8867.17 | 8682.58 | 8727.29 | 5 986 097 |
07.02.2024 | 8826.43 | 8870.88 | 8694.22 | 8764.90 | 6 691 260 |
Biznesradar bez reklam? Sprawdź BR Plus