Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-Poland
86818.16+11.34(+0.01%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
19.04.2024 | 86200.41 | 86818.16 | 86200.41 | 86818.16 | 1 399 402 230 |
18.04.2024 | 85809.19 | 86806.81 | 85809.19 | 86806.81 | 1 463 493 261 |
17.04.2024 | 85873.34 | 86168.23 | 85873.34 | 85956.32 | 1 752 937 753 |
16.04.2024 | 85765.96 | 85765.96 | 84784.06 | 84784.06 | 1 672 017 559 |
15.04.2024 | 86871.15 | 87275.91 | 86754.75 | 86754.75 | 1 078 475 501 |
12.04.2024 | 87707.96 | 87707.96 | 86445.30 | 86445.30 | 1 238 856 111 |
11.04.2024 | 87726.53 | 87731.89 | 87115.80 | 87115.80 | 1 372 761 144 |
10.04.2024 | 88351.90 | 88351.90 | 87538.07 | 88090.29 | 1 677 399 968 |
09.04.2024 | 88696.17 | 88696.17 | 87351.26 | 87351.26 | 1 824 435 268 |
08.04.2024 | 88171.33 | 88371.82 | 88171.33 | 88371.82 | 1 353 695 515 |
05.04.2024 | 86569.15 | 87299.60 | 86569.15 | 87299.60 | 1 495 862 746 |
04.04.2024 | 87109.57 | 87525.34 | 87109.57 | 87525.34 | 1 503 207 516 |
03.04.2024 | 86644.94 | 86644.94 | 86357.72 | 86459.37 | 1 402 927 151 |
02.04.2024 | 87540.53 | 87540.53 | 86498.85 | 86498.85 | 1 842 116 886 |
28.03.2024 | 86175.63 | 86331.50 | 86076.29 | 86331.50 | 1 533 321 538 |
27.03.2024 | 84810.11 | 85092.02 | 84810.11 | 85092.02 | 1 115 054 359 |
26.03.2024 | 83834.45 | 84810.08 | 83834.45 | 84810.08 | 1 362 731 386 |
25.03.2024 | 83760.56 | 84029.97 | 83760.56 | 84029.97 | 698 455 954 |
22.03.2024 | 85467.06 | 85467.06 | 84473.96 | 84473.96 | 1 592 453 896 |
21.03.2024 | 84522.17 | 85326.12 | 84522.17 | 85326.12 | 1 439 100 571 |
20.03.2024 | 82632.21 | 82760.59 | 82632.21 | 82760.59 | 627 713 839 |
19.03.2024 | 82721.80 | 83152.75 | 81924.93 | 83152.75 | 1 425 419 962 |
18.03.2024 | 83938.10 | 83938.10 | 83135.18 | 83469.10 | 2 137 336 134 |
15.03.2024 | 84547.04 | 84547.04 | 83651.95 | 83651.95 | 5 929 385 043 |
14.03.2024 | 85184.22 | 85380.80 | 85184.22 | 85316.45 | 1 644 196 148 |
13.03.2024 | 85729.15 | 85729.15 | 85124.00 | 85143.18 | 1 470 266 291 |
12.03.2024 | 83966.90 | 85431.97 | 83966.90 | 85431.97 | 1 630 862 660 |
11.03.2024 | 83454.42 | 83791.04 | 83414.05 | 83791.04 | 1 005 482 355 |
08.03.2024 | 83018.84 | 83619.43 | 82974.46 | 83619.43 | 1 309 579 173 |
07.03.2024 | 83291.33 | 83291.33 | 83139.94 | 83276.13 | 1 324 613 939 |
06.03.2024 | 84251.49 | 84461.70 | 84196.38 | 84196.38 | 963 886 660 |
05.03.2024 | 84006.74 | 84228.23 | 83980.74 | 83980.74 | 1 070 446 005 |
04.03.2024 | 85235.71 | 85235.71 | 84745.19 | 84745.19 | 1 093 439 746 |
01.03.2024 | 85527.08 | 85667.66 | 85272.06 | 85667.66 | 1 121 100 066 |
29.02.2024 | 85867.97 | 85867.97 | 85432.71 | 85432.71 | 2 376 329 562 |
28.02.2024 | 85611.53 | 85611.53 | 85118.40 | 85118.40 | 1 132 088 311 |
27.02.2024 | 86588.27 | 86588.27 | 86443.21 | 86493.77 | 1 162 746 170 |
26.02.2024 | 86600.86 | 86647.22 | 86600.86 | 86616.00 | 1 194 574 425 |
23.02.2024 | 86436.89 | 87046.99 | 86436.89 | 86756.74 | 1 660 337 481 |
22.02.2024 | 85638.31 | 85906.33 | 85638.31 | 85906.33 | 1 657 655 510 |
21.02.2024 | 85107.68 | 85325.37 | 84808.15 | 84808.15 | 1 250 896 411 |
20.02.2024 | 84206.50 | 85182.62 | 84206.50 | 85182.62 | 1 367 667 105 |
19.02.2024 | 83625.75 | 84179.69 | 83625.75 | 84179.69 | 848 185 230 |
16.02.2024 | 83659.28 | 83659.28 | 83449.72 | 83452.55 | 959 197 873 |
15.02.2024 | 82495.69 | 82587.42 | 82495.69 | 82587.42 | 921 800 433 |
14.02.2024 | 81543.06 | 82696.40 | 81543.06 | 82696.40 | 813 904 870 |
13.02.2024 | 82445.68 | 82445.68 | 81254.89 | 81256.19 | 1 119 113 979 |
12.02.2024 | 81624.29 | 82649.65 | 81552.77 | 82649.65 | 1 024 532 136 |
09.02.2024 | 81898.96 | 81898.96 | 81623.78 | 81623.78 | 809 955 681 |
08.02.2024 | 82314.45 | 82314.45 | 81897.05 | 81897.05 | 1 059 814 727 |
Biznesradar bez reklam? Sprawdź BR Plus