Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
268.38-0.87(-0.32%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 22.10.2026 | 268.75 | 269.10 | 266.57 | 268.38 | 4 750 787 |
| 21.10.2026 | 268.77 | 269.25 | 267.64 | 269.25 | 3 680 914 |
| 20.10.2026 | 273.00 | 273.00 | 267.53 | 269.38 | 6 071 166 |
| 19.10.2026 | 275.60 | 275.60 | 272.23 | 272.69 | 5 960 460 |
| 16.10.2026 | 275.19 | 275.95 | 274.83 | 275.76 | 4 294 166 |
| 15.10.2026 | 277.47 | 278.14 | 273.53 | 275.65 | 10 662 381 |
| 14.10.2026 | 277.77 | 278.35 | 276.32 | 277.68 | 6 229 292 |
| 13.10.2026 | 276.80 | 277.87 | 276.31 | 277.06 | 5 440 570 |
| 12.10.2026 | 278.35 | 280.20 | 275.95 | 276.29 | 4 424 258 |
| 09.10.2026 | 275.80 | 278.89 | 275.80 | 278.58 | 5 592 249 |
| 08.10.2026 | 275.87 | 276.27 | 274.41 | 275.72 | 4 596 859 |
| 07.10.2026 | 275.83 | 276.26 | 274.83 | 275.88 | 4 050 969 |
| 06.10.2026 | 276.00 | 276.43 | 274.09 | 276.43 | 5 330 197 |
| 05.10.2026 | 278.38 | 278.68 | 273.97 | 276.30 | 4 186 423 |
| 02.10.2026 | 274.84 | 275.74 | 273.06 | 275.74 | 6 654 685 |
| 01.10.2026 | 277.49 | 278.12 | 273.32 | 274.79 | 8 489 742 |
| 30.09.2026 | 273.45 | 277.43 | 273.17 | 277.06 | 7 875 178 |
| 29.09.2026 | 274.37 | 274.83 | 271.37 | 273.44 | 6 827 663 |
| 28.09.2026 | 272.60 | 273.75 | 271.95 | 273.75 | 5 719 183 |
| 25.09.2026 | 273.69 | 274.01 | 272.13 | 273.35 | 4 748 958 |
| 24.09.2026 | 276.00 | 276.00 | 271.33 | 272.79 | 6 141 401 |
| 23.09.2026 | 276.67 | 276.91 | 272.70 | 274.81 | 6 842 242 |
| 22.09.2026 | 276.31 | 276.31 | 274.41 | 275.56 | 9 197 580 |
| 21.09.2026 | 275.89 | 277.58 | 274.80 | 276.25 | 5 674 377 |
| 18.09.2026 | 274.86 | 276.87 | 274.74 | 275.61 | 4 741 497 |
| 17.09.2026 | 274.06 | 274.24 | 271.41 | 272.24 | 3 509 797 |
| 16.09.2026 | 272.78 | 273.47 | 271.86 | 272.73 | 5 116 255 |
| 15.09.2026 | 273.42 | 274.28 | 270.15 | 274.28 | 4 088 882 |
| 14.09.2026 | 275.64 | 277.06 | 272.92 | 274.33 | 4 073 664 |
| 11.09.2026 | 274.06 | 277.59 | 272.94 | 277.59 | 4 815 423 |
| 10.09.2026 | 279.62 | 279.62 | 273.92 | 275.11 | 7 662 160 |
| 09.09.2026 | 281.18 | 281.69 | 278.25 | 279.59 | 5 235 356 |
| 08.09.2026 | 281.14 | 281.35 | 278.16 | 279.44 | 6 955 413 |
| 07.09.2026 | 280.11 | 281.29 | 278.87 | 280.62 | 9 257 449 |
| 04.09.2026 | 277.94 | 280.31 | 276.26 | 280.31 | 8 953 814 |
| 03.09.2026 | 282.50 | 285.21 | 275.97 | 278.21 | 12 455 171 |
| 02.09.2026 | 277.50 | 281.75 | 275.40 | 281.75 | 11 953 200 |
| 01.09.2026 | 277.70 | 279.04 | 275.39 | 276.99 | 8 433 145 |
| 31.08.2026 | 278.90 | 279.72 | 276.98 | 278.32 | 5 122 224 |
| 28.08.2026 | 277.86 | 278.35 | 276.33 | 278.10 | 4 732 418 |
| 27.08.2026 | 279.68 | 280.40 | 276.68 | 279.13 | 5 041 584 |
| 26.08.2026 | 279.26 | 279.89 | 277.57 | 279.89 | 4 774 577 |
| 25.08.2026 | 280.26 | 281.47 | 278.66 | 280.00 | 5 433 520 |
| 24.08.2026 | 281.85 | 282.14 | 279.45 | 280.09 | 6 931 953 |
| 21.08.2026 | 281.19 | 282.18 | 279.06 | 281.24 | 6 373 228 |
| 20.08.2026 | 281.02 | 281.63 | 278.86 | 280.41 | 6 950 888 |
| 19.08.2026 | 281.57 | 281.90 | 279.74 | 280.49 | 6 925 590 |
| 18.08.2026 | 279.59 | 282.33 | 279.02 | 280.43 | 6 521 527 |
| 17.08.2026 | 283.05 | 284.17 | 279.68 | 280.32 | 9 698 675 |
| 14.08.2026 | 283.25 | 284.34 | 280.58 | 282.59 | 9 900 968 |
Biznesradar bez reklam? Sprawdź BR Plus
