Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
268.54-1.57(-0.58%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 13.07.2026 | 269.64 | 270.11 | 267.55 | 270.11 | 4 870 620 |
| 10.07.2026 | 269.36 | 270.37 | 267.26 | 270.23 | 3 903 780 |
| 09.07.2026 | 268.10 | 269.13 | 267.41 | 268.03 | 4 411 157 |
| 08.07.2026 | 270.71 | 270.71 | 267.58 | 268.59 | 3 978 913 |
| 07.07.2026 | 270.53 | 271.11 | 269.01 | 269.57 | 3 786 117 |
| 06.07.2026 | 267.94 | 271.09 | 267.94 | 270.92 | 3 378 541 |
| 03.07.2026 | 267.89 | 268.25 | 265.86 | 267.61 | 3 367 142 |
| 02.07.2026 | 268.03 | 268.38 | 266.35 | 267.35 | 4 481 712 |
| 01.07.2026 | 267.60 | 267.81 | 266.08 | 267.79 | 5 430 846 |
| 30.06.2026 | 267.44 | 269.49 | 266.69 | 267.65 | 5 553 798 |
| 29.06.2026 | 268.73 | 269.00 | 266.36 | 267.08 | 6 084 231 |
| 26.06.2026 | 269.06 | 269.45 | 267.05 | 268.57 | 6 331 102 |
| 25.06.2026 | 268.33 | 268.82 | 267.07 | 268.48 | 5 106 207 |
| 24.06.2026 | 269.12 | 269.30 | 267.81 | 268.42 | 4 766 416 |
| 23.06.2026 | 269.22 | 269.71 | 267.06 | 269.46 | 4 106 544 |
| 22.06.2026 | 268.95 | 269.91 | 268.34 | 269.20 | 5 082 619 |
| 19.06.2026 | 268.64 | 269.15 | 266.61 | 268.68 | 7 105 691 |
| 18.06.2026 | 268.06 | 268.63 | 267.32 | 267.97 | 4 344 821 |
| 17.06.2026 | 268.66 | 268.79 | 267.01 | 267.89 | 5 159 520 |
| 16.06.2026 | 267.64 | 268.33 | 266.33 | 267.87 | 6 083 838 |
| 15.06.2026 | 267.42 | 267.95 | 266.40 | 267.28 | 5 050 869 |
| 12.06.2026 | 267.58 | 268.48 | 266.02 | 267.82 | 4 757 035 |
| 11.06.2026 | 266.87 | 268.12 | 265.65 | 268.12 | 4 118 793 |
| 10.06.2026 | 267.76 | 268.12 | 265.11 | 266.58 | 3 537 065 |
| 09.06.2026 | 267.74 | 268.72 | 266.41 | 266.76 | 4 249 276 |
| 08.06.2026 | 268.09 | 268.27 | 266.77 | 268.20 | 4 884 534 |
| 05.06.2026 | 268.32 | 269.34 | 267.54 | 269.08 | 4 667 254 |
| 03.06.2026 | 268.70 | 268.70 | 266.71 | 268.59 | 9 625 899 |
| 02.06.2026 | 270.98 | 270.98 | 267.89 | 269.16 | 7 765 712 |
| 01.06.2026 | 272.33 | 272.59 | 270.05 | 270.19 | 7 391 176 |
| 29.05.2026 | 273.68 | 273.92 | 271.38 | 272.62 | 5 982 328 |
| 28.05.2026 | 272.96 | 273.88 | 271.88 | 273.48 | 5 305 439 |
| 27.05.2026 | 273.52 | 274.42 | 271.21 | 272.75 | 6 297 916 |
| 26.05.2026 | 272.89 | 274.86 | 272.26 | 273.36 | 4 869 220 |
| 25.05.2026 | 272.72 | 273.54 | 270.51 | 272.84 | 6 124 938 |
| 22.05.2026 | 271.57 | 273.20 | 270.28 | 273.20 | 4 604 368 |
| 21.05.2026 | 272.87 | 273.23 | 270.22 | 271.87 | 4 306 897 |
| 20.05.2026 | 272.28 | 272.63 | 270.75 | 272.63 | 5 083 772 |
| 19.05.2026 | 273.73 | 274.49 | 271.12 | 272.66 | 6 496 562 |
| 18.05.2026 | 275.01 | 276.23 | 272.57 | 273.68 | 7 973 491 |
| 15.05.2026 | 275.61 | 277.13 | 273.89 | 274.85 | 9 251 873 |
| 14.05.2026 | 275.18 | 276.23 | 274.01 | 275.50 | 6 826 917 |
| 13.05.2026 | 278.26 | 278.26 | 273.14 | 274.97 | 7 898 676 |
| 12.05.2026 | 277.38 | 277.77 | 275.59 | 276.98 | 9 806 003 |
| 11.05.2026 | 277.80 | 278.32 | 276.51 | 277.32 | 5 244 347 |
| 08.05.2026 | 277.45 | 278.93 | 276.42 | 277.56 | 5 766 317 |
| 07.05.2026 | 277.81 | 278.98 | 277.05 | 278.02 | 5 572 313 |
| 06.05.2026 | 276.45 | 277.73 | 275.82 | 277.73 | 3 705 535 |
| 05.05.2026 | 277.77 | 277.79 | 275.64 | 276.76 | 3 781 153 |
| 04.05.2026 | 277.28 | 277.89 | 275.03 | 277.66 | 4 477 804 |
Biznesradar bez reklam? Sprawdź BR Plus
