Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-FIN
16958.59+305.60(+1.84%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
28.03.2024 | 16662.68 | 17011.88 | 16662.68 | 16958.59 | 523 531 481 |
27.03.2024 | 16651.62 | 16785.55 | 16573.08 | 16652.99 | 331 934 627 |
26.03.2024 | 16417.55 | 16753.56 | 16280.80 | 16696.73 | 399 936 360 |
25.03.2024 | 16597.55 | 16664.64 | 16387.67 | 16401.55 | 279 905 662 |
22.03.2024 | 16730.64 | 16821.26 | 16553.99 | 16553.99 | 385 995 412 |
21.03.2024 | 16351.70 | 16765.69 | 16351.70 | 16765.69 | 571 796 364 |
20.03.2024 | 16002.70 | 16142.56 | 15753.78 | 16127.97 | 335 468 468 |
19.03.2024 | 15991.44 | 16075.84 | 15627.32 | 15929.43 | 388 636 795 |
18.03.2024 | 16115.24 | 16149.53 | 15776.62 | 16007.02 | 341 881 636 |
15.03.2024 | 16234.20 | 16536.24 | 15754.54 | 16127.65 | 1 612 927 720 |
14.03.2024 | 16290.55 | 16339.94 | 16086.72 | 16278.73 | 412 503 128 |
13.03.2024 | 16406.32 | 16602.37 | 16241.00 | 16276.30 | 431 091 364 |
12.03.2024 | 15893.90 | 16469.01 | 15727.68 | 16449.41 | 497 192 487 |
11.03.2024 | 15568.66 | 15883.41 | 15508.98 | 15883.41 | 268 292 620 |
08.03.2024 | 15512.15 | 15622.51 | 15207.20 | 15609.05 | 488 271 819 |
07.03.2024 | 15735.30 | 15745.80 | 15338.12 | 15530.40 | 393 332 849 |
06.03.2024 | 15914.74 | 15988.71 | 15732.11 | 15832.11 | 271 334 608 |
05.03.2024 | 16100.15 | 16126.03 | 15859.82 | 15878.67 | 293 368 834 |
04.03.2024 | 16325.88 | 16392.94 | 16105.33 | 16178.28 | 306 439 242 |
01.03.2024 | 16297.67 | 16346.08 | 16123.36 | 16271.67 | 405 788 054 |
29.02.2024 | 15905.34 | 16261.09 | 15905.34 | 16187.44 | 643 685 868 |
28.02.2024 | 16021.85 | 16064.00 | 15886.92 | 15913.88 | 278 306 790 |
27.02.2024 | 16206.94 | 16298.24 | 15974.22 | 16017.04 | 358 228 271 |
26.02.2024 | 16348.69 | 16419.79 | 16195.04 | 16200.05 | 341 693 177 |
23.02.2024 | 16137.79 | 16428.59 | 16030.58 | 16338.15 | 557 583 903 |
22.02.2024 | 16079.15 | 16236.60 | 16015.01 | 16079.44 | 462 319 220 |
21.02.2024 | 15867.14 | 16078.00 | 15810.73 | 15866.89 | 436 799 004 |
20.02.2024 | 15518.17 | 15887.29 | 15461.41 | 15848.93 | 511 870 609 |
19.02.2024 | 15348.38 | 15534.15 | 15347.56 | 15483.30 | 146 318 109 |
16.02.2024 | 15214.55 | 15587.39 | 15214.55 | 15434.29 | 266 580 492 |
15.02.2024 | 15389.15 | 15456.00 | 15132.20 | 15210.33 | 251 446 060 |
14.02.2024 | 14868.73 | 15336.58 | 14832.41 | 15321.76 | 240 933 077 |
13.02.2024 | 14925.18 | 15053.55 | 14781.43 | 14869.30 | 223 315 709 |
12.02.2024 | 14860.36 | 15044.65 | 14678.32 | 14962.46 | 219 621 899 |
09.02.2024 | 14882.35 | 14948.24 | 14776.41 | 14824.28 | 191 008 262 |
08.02.2024 | 15208.08 | 15233.33 | 14804.55 | 14905.87 | 300 255 175 |
07.02.2024 | 15176.27 | 15256.31 | 15018.91 | 15188.54 | 344 340 287 |
06.02.2024 | 15164.84 | 15385.98 | 15095.24 | 15132.28 | 455 149 474 |
05.02.2024 | 15229.29 | 15414.08 | 15105.46 | 15127.18 | 497 211 448 |
02.02.2024 | 14799.33 | 15237.87 | 14799.33 | 15229.29 | 477 724 716 |
01.02.2024 | 14591.28 | 14874.91 | 14443.52 | 14695.04 | 401 076 704 |
31.01.2024 | 14255.37 | 14682.89 | 14232.09 | 14679.11 | 567 745 803 |
30.01.2024 | 14015.45 | 14250.22 | 13965.03 | 14245.37 | 361 648 333 |
29.01.2024 | 14066.76 | 14121.76 | 13948.86 | 13975.98 | 206 448 522 |
26.01.2024 | 13944.98 | 14141.86 | 13874.05 | 14118.95 | 334 121 063 |
25.01.2024 | 13994.31 | 14063.96 | 13871.25 | 14000.74 | 330 761 619 |
24.01.2024 | 13985.23 | 14054.59 | 13917.68 | 14006.26 | 334 542 559 |
23.01.2024 | 14201.07 | 14218.85 | 13943.24 | 14044.87 | 293 063 927 |
22.01.2024 | 14128.89 | 14276.54 | 14108.32 | 14187.20 | 392 723 787 |
19.01.2024 | 14061.20 | 14173.63 | 13997.01 | 14029.54 | 428 408 479 |
Biznesradar bez reklam? Sprawdź BR Plus