Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.GAMES5
15146.48+125.93(+0.84%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
26.04.2024 | 15108.62 | 15254.41 | 15061.94 | 15146.48 | 30 631 649 |
25.04.2024 | 15256.79 | 15291.52 | 14971.09 | 15020.55 | 28 421 590 |
24.04.2024 | 15189.70 | 15310.43 | 15132.92 | 15177.27 | 40 805 561 |
23.04.2024 | 15221.25 | 15274.88 | 14927.29 | 15151.83 | 55 416 698 |
22.04.2024 | 15239.56 | 15260.11 | 15012.54 | 15159.56 | 44 717 700 |
19.04.2024 | 15129.53 | 15154.75 | 14997.11 | 15147.24 | 26 327 154 |
18.04.2024 | 15393.03 | 15402.71 | 15063.39 | 15133.22 | 42 909 399 |
17.04.2024 | 15083.02 | 15347.93 | 14968.74 | 15286.36 | 43 712 529 |
16.04.2024 | 15718.85 | 15718.85 | 15014.17 | 15014.17 | 60 250 734 |
15.04.2024 | 15938.69 | 16145.04 | 15707.03 | 15707.03 | 46 907 962 |
12.04.2024 | 15713.82 | 16019.77 | 15678.63 | 15917.68 | 38 045 226 |
11.04.2024 | 15342.50 | 15736.79 | 15342.50 | 15564.84 | 69 256 024 |
10.04.2024 | 15503.04 | 15642.75 | 15275.22 | 15327.01 | 39 812 430 |
09.04.2024 | 15554.94 | 15740.26 | 15488.73 | 15501.58 | 48 437 918 |
08.04.2024 | 15436.75 | 15525.41 | 15335.06 | 15515.30 | 31 941 078 |
05.04.2024 | 15353.69 | 15448.52 | 15229.32 | 15403.29 | 47 621 893 |
04.04.2024 | 15285.60 | 15485.77 | 15285.60 | 15448.39 | 46 716 118 |
03.04.2024 | 15361.15 | 15461.20 | 15214.12 | 15364.17 | 53 385 269 |
02.04.2024 | 15673.62 | 15925.19 | 15356.02 | 15356.02 | 210 084 752 |
28.03.2024 | 15312.05 | 15592.59 | 15271.72 | 15592.59 | 68 316 218 |
27.03.2024 | 15148.31 | 15389.00 | 15148.31 | 15290.67 | 40 652 287 |
26.03.2024 | 15243.61 | 15346.17 | 15064.80 | 15133.98 | 65 334 718 |
25.03.2024 | 15223.17 | 15305.53 | 15126.43 | 15251.11 | 31 987 038 |
22.03.2024 | 15151.00 | 15300.92 | 15095.13 | 15200.62 | 34 338 704 |
21.03.2024 | 15226.42 | 15310.06 | 15025.00 | 15182.94 | 39 292 595 |
20.03.2024 | 15075.89 | 15138.13 | 14916.48 | 15083.43 | 29 436 333 |
19.03.2024 | 14971.88 | 15133.43 | 14788.33 | 15045.93 | 36 563 686 |
18.03.2024 | 15492.39 | 15537.23 | 14880.99 | 14962.06 | 70 002 601 |
15.03.2024 | 15750.42 | 15776.59 | 15195.74 | 15412.92 | 125 114 733 |
14.03.2024 | 15606.18 | 15800.13 | 15567.68 | 15672.46 | 58 621 560 |
13.03.2024 | 15722.55 | 15768.04 | 15375.21 | 15586.82 | 50 747 714 |
12.03.2024 | 15651.96 | 15818.97 | 15513.94 | 15718.03 | 107 145 559 |
11.03.2024 | 15614.94 | 15772.33 | 15501.27 | 15648.81 | 115 092 894 |
08.03.2024 | 15507.13 | 15560.94 | 15247.31 | 15516.48 | 50 764 752 |
07.03.2024 | 15443.95 | 15582.57 | 15265.58 | 15401.80 | 37 212 788 |
06.03.2024 | 15305.36 | 15485.39 | 15305.36 | 15383.16 | 24 041 869 |
05.03.2024 | 15271.55 | 15406.28 | 15112.34 | 15293.66 | 30 128 530 |
04.03.2024 | 15683.18 | 15767.43 | 15246.61 | 15246.61 | 41 779 822 |
01.03.2024 | 15617.86 | 15743.55 | 15504.11 | 15657.96 | 24 525 133 |
29.02.2024 | 15774.87 | 15831.09 | 15551.78 | 15551.78 | 49 406 899 |
28.02.2024 | 15988.20 | 15988.20 | 15721.62 | 15798.36 | 41 553 682 |
27.02.2024 | 15870.54 | 16005.17 | 15769.93 | 15983.47 | 29 911 767 |
26.02.2024 | 15934.02 | 15934.02 | 15754.65 | 15857.94 | 27 643 666 |
23.02.2024 | 15981.07 | 16101.83 | 15946.72 | 15969.21 | 33 778 534 |
22.02.2024 | 15970.60 | 16056.29 | 15918.97 | 15977.13 | 38 037 560 |
21.02.2024 | 16120.28 | 16237.49 | 15878.32 | 15903.86 | 65 731 152 |
20.02.2024 | 16196.61 | 16252.36 | 15959.42 | 16105.93 | 61 282 035 |
19.02.2024 | 16201.95 | 16320.61 | 16108.94 | 16231.05 | 43 431 486 |
16.02.2024 | 16286.61 | 16394.88 | 16153.04 | 16248.76 | 42 696 565 |
15.02.2024 | 16012.09 | 16377.05 | 15968.94 | 16286.61 | 64 526 538 |
Biznesradar bez reklam? Sprawdź BR Plus