Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-FIN
17096.58+536.19(+3.24%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
05.02.2025 | 16869.31 | 16909.78 | 16457.08 | 16560.39 | 415 312 913 |
04.02.2025 | 16925.01 | 16936.39 | 16738.44 | 16907.25 | 317 409 246 |
03.02.2025 | 16725.86 | 16932.85 | 16725.86 | 16882.61 | 303 436 062 |
31.01.2025 | 17327.24 | 17330.38 | 17170.72 | 17172.99 | 556 295 345 |
30.01.2025 | 17086.70 | 17297.61 | 17074.37 | 17284.81 | 359 599 732 |
29.01.2025 | 17097.01 | 17129.08 | 16948.34 | 16994.33 | 279 244 869 |
28.01.2025 | 16873.85 | 17031.06 | 16811.57 | 17031.06 | 471 881 277 |
27.01.2025 | 16625.88 | 16880.13 | 16625.88 | 16880.13 | 404 351 102 |
24.01.2025 | 16735.27 | 16864.68 | 16706.36 | 16827.01 | 402 112 306 |
23.01.2025 | 16662.81 | 16744.41 | 16587.98 | 16712.88 | 460 031 835 |
22.01.2025 | 16295.56 | 16778.15 | 16295.56 | 16723.21 | 579 368 789 |
21.01.2025 | 16083.84 | 16277.11 | 16056.93 | 16276.05 | 313 593 204 |
20.01.2025 | 16044.28 | 16170.64 | 15906.73 | 16124.51 | 183 484 226 |
17.01.2025 | 15945.04 | 16078.11 | 15921.01 | 15993.10 | 261 776 004 |
16.01.2025 | 16094.66 | 16123.02 | 15836.96 | 15858.93 | 311 812 963 |
15.01.2025 | 15787.41 | 16061.72 | 15683.26 | 16029.50 | 373 065 381 |
14.01.2025 | 15762.13 | 15810.38 | 15646.17 | 15774.76 | 338 081 154 |
13.01.2025 | 15861.64 | 15861.64 | 15601.47 | 15686.94 | 379 658 197 |
10.01.2025 | 15773.69 | 15958.43 | 15772.06 | 15923.02 | 363 439 803 |
09.01.2025 | 15684.80 | 15807.27 | 15582.96 | 15807.27 | 302 635 573 |
08.01.2025 | 15757.99 | 15948.11 | 15601.00 | 15701.12 | 547 687 464 |
07.01.2025 | 15672.34 | 15960.67 | 15657.45 | 15843.61 | 516 322 014 |
03.01.2025 | 15399.76 | 15641.07 | 15371.55 | 15562.27 | 317 150 646 |
02.01.2025 | 15370.44 | 15530.89 | 15159.71 | 15386.02 | 294 743 584 |
30.12.2024 | 15309.84 | 15446.89 | 15254.58 | 15347.25 | 192 356 524 |
27.12.2024 | 15440.70 | 15440.70 | 15300.19 | 15406.23 | 184 962 852 |
23.12.2024 | 15507.21 | 15585.31 | 15415.79 | 15424.07 | 229 116 852 |
20.12.2024 | 15574.17 | 15611.16 | 15288.39 | 15395.97 | 790 601 155 |
19.12.2024 | 15351.69 | 15644.34 | 15333.05 | 15644.34 | 471 687 116 |
18.12.2024 | 15398.00 | 15621.45 | 15320.75 | 15561.47 | 352 115 790 |
17.12.2024 | 15741.83 | 15766.34 | 15361.05 | 15361.05 | 513 468 307 |
16.12.2024 | 15870.24 | 15926.04 | 15680.08 | 15777.27 | 374 138 544 |
13.12.2024 | 15826.38 | 15960.39 | 15822.33 | 15822.33 | 374 183 079 |
12.12.2024 | 15854.99 | 15909.94 | 15760.21 | 15856.08 | 368 379 232 |
11.12.2024 | 15777.64 | 15873.68 | 15700.88 | 15764.99 | 310 908 563 |
10.12.2024 | 15773.09 | 15933.23 | 15673.05 | 15883.35 | 409 607 053 |
09.12.2024 | 15880.74 | 15954.64 | 15769.88 | 15839.53 | 444 852 616 |
06.12.2024 | 15849.48 | 15943.54 | 15793.57 | 15876.31 | 376 860 343 |
05.12.2024 | 15656.37 | 15860.34 | 15635.87 | 15825.88 | 462 302 283 |
04.12.2024 | 15371.29 | 15705.14 | 15325.89 | 15582.46 | 470 797 172 |
03.12.2024 | 15390.24 | 15436.71 | 15211.16 | 15326.02 | 558 104 638 |
02.12.2024 | 14957.99 | 15362.92 | 14921.96 | 15354.46 | 661 566 463 |
29.11.2024 | 14819.68 | 14907.12 | 14711.65 | 14840.71 | 895 640 143 |
28.11.2024 | 14755.25 | 14916.30 | 14743.98 | 14803.18 | 464 910 048 |
27.11.2024 | 14630.93 | 14730.60 | 14491.36 | 14657.89 | 364 386 368 |
26.11.2024 | 14674.10 | 14846.62 | 14576.71 | 14649.23 | 277 156 730 |
25.11.2024 | 14826.61 | 14842.65 | 14643.37 | 14731.17 | 587 615 725 |
22.11.2024 | 14565.61 | 14698.18 | 14301.88 | 14671.72 | 376 596 891 |
21.11.2024 | 14358.29 | 14602.07 | 14180.75 | 14566.82 | 380 476 415 |
20.11.2024 | 14312.66 | 14452.53 | 14172.62 | 14259.08 | 277 673 673 |
Biznesradar bez reklam? Sprawdź BR Plus