Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
273.27+1.37(+0.50%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 03.08.2026 | 271.35 | 273.27 | 270.28 | 273.27 | 4 685 450 |
| 31.07.2026 | 270.62 | 271.90 | 270.10 | 271.90 | 4 495 067 |
| 30.07.2026 | 270.64 | 270.74 | 269.21 | 270.34 | 8 512 885 |
| 29.07.2026 | 271.12 | 271.48 | 268.72 | 270.73 | 8 745 280 |
| 28.07.2026 | 271.26 | 271.92 | 270.33 | 271.43 | 6 529 703 |
| 27.07.2026 | 270.45 | 271.88 | 269.26 | 271.88 | 4 141 342 |
| 24.07.2026 | 270.22 | 270.56 | 268.78 | 270.45 | 2 670 902 |
| 23.07.2026 | 271.54 | 271.70 | 269.02 | 270.35 | 3 275 139 |
| 22.07.2026 | 269.00 | 271.54 | 269.00 | 271.54 | 5 625 633 |
| 21.07.2026 | 269.20 | 269.62 | 267.91 | 268.97 | 5 729 455 |
| 20.07.2026 | 269.98 | 270.44 | 267.78 | 268.13 | 2 632 141 |
| 17.07.2026 | 270.72 | 270.72 | 268.74 | 269.94 | 2 604 970 |
| 16.07.2026 | 270.03 | 270.97 | 269.28 | 270.21 | 3 128 817 |
| 15.07.2026 | 269.37 | 270.67 | 268.50 | 269.90 | 4 881 152 |
| 14.07.2026 | 270.01 | 270.83 | 268.54 | 269.44 | 5 552 192 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
