Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NCIndex
247.36-4.29(-1.70%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.12.2025 | 253.02 | 253.02 | 250.05 | 251.65 | 6 114 437 |
| 11.12.2025 | 253.46 | 253.46 | 251.06 | 252.48 | 4 684 309 |
| 10.12.2025 | 252.91 | 253.58 | 251.60 | 253.57 | 5 980 730 |
| 09.12.2025 | 253.22 | 254.44 | 251.35 | 252.77 | 4 725 261 |
| 08.12.2025 | 254.95 | 254.95 | 251.59 | 254.21 | 5 277 649 |
| 05.12.2025 | 255.69 | 255.84 | 253.58 | 254.53 | 4 113 464 |
| 04.12.2025 | 256.61 | 256.70 | 254.66 | 255.62 | 3 758 639 |
| 03.12.2025 | 258.35 | 258.51 | 254.57 | 256.48 | 6 312 003 |
| 02.12.2025 | 260.06 | 260.28 | 256.91 | 258.49 | 5 727 549 |
| 01.12.2025 | 260.38 | 261.06 | 257.15 | 258.70 | 6 103 521 |
| 28.11.2025 | 261.72 | 261.72 | 258.86 | 259.98 | 4 024 500 |
| 27.11.2025 | 259.60 | 261.65 | 258.66 | 261.65 | 5 124 330 |
| 26.11.2025 | 260.47 | 260.71 | 258.97 | 260.08 | 4 074 868 |
| 25.11.2025 | 261.29 | 262.14 | 258.12 | 260.35 | 7 730 202 |
| 24.11.2025 | 259.56 | 259.64 | 256.19 | 259.64 | 7 226 094 |
| 21.11.2025 | 261.77 | 261.77 | 256.37 | 258.74 | 7 189 012 |
| 20.11.2025 | 262.99 | 264.25 | 261.21 | 262.32 | 5 794 603 |
| 19.11.2025 | 262.68 | 263.36 | 261.25 | 262.26 | 6 136 648 |
| 18.11.2025 | 265.12 | 265.12 | 260.98 | 262.18 | 7 070 453 |
| 17.11.2025 | 268.00 | 268.26 | 264.30 | 265.19 | 9 993 455 |
| 14.11.2025 | 271.66 | 271.66 | 267.34 | 269.73 | 7 041 458 |
| 13.11.2025 | 273.12 | 273.42 | 270.81 | 272.18 | 4 996 233 |
| 12.11.2025 | 274.52 | 274.96 | 272.06 | 273.20 | 6 738 297 |
| 10.11.2025 | 273.21 | 273.86 | 271.53 | 272.98 | 4 554 040 |
| 07.11.2025 | 272.85 | 272.94 | 269.83 | 272.07 | 4 688 805 |
| 06.11.2025 | 272.55 | 273.74 | 271.34 | 272.60 | 4 829 185 |
| 05.11.2025 | 273.19 | 273.20 | 271.37 | 273.12 | 4 867 877 |
| 04.11.2025 | 274.96 | 275.73 | 271.39 | 273.07 | 4 862 256 |
| 03.11.2025 | 274.48 | 276.21 | 273.34 | 275.30 | 6 271 760 |
| 31.10.2025 | 275.49 | 275.49 | 272.18 | 274.42 | 4 346 693 |
| 30.10.2025 | 274.31 | 275.49 | 272.64 | 275.49 | 5 486 458 |
| 29.10.2025 | 275.63 | 275.63 | 273.18 | 274.87 | 5 575 547 |
| 28.10.2025 | 276.85 | 277.95 | 274.67 | 275.00 | 7 943 665 |
| 27.10.2025 | 277.58 | 278.51 | 276.17 | 277.17 | 7 106 350 |
| 24.10.2025 | 279.11 | 279.19 | 275.82 | 276.98 | 6 409 263 |
| 23.10.2025 | 282.07 | 282.56 | 277.72 | 278.81 | 5 187 211 |
| 22.10.2025 | 282.29 | 283.17 | 280.76 | 281.98 | 8 345 121 |
| 21.10.2025 | 282.73 | 283.33 | 279.99 | 281.22 | 7 128 702 |
| 20.10.2025 | 280.09 | 283.55 | 279.11 | 282.15 | 8 320 071 |
| 17.10.2025 | 279.94 | 281.32 | 278.18 | 280.05 | 6 335 875 |
| 16.10.2025 | 282.13 | 282.84 | 279.27 | 280.51 | 7 060 001 |
| 15.10.2025 | 281.41 | 283.00 | 281.41 | 281.98 | 10 242 281 |
| 14.10.2025 | 285.09 | 285.09 | 279.13 | 280.93 | 9 768 979 |
| 13.10.2025 | 284.68 | 285.00 | 282.70 | 284.86 | 8 683 827 |
| 10.10.2025 | 286.20 | 286.34 | 283.99 | 285.61 | 6 618 178 |
| 09.10.2025 | 287.87 | 288.13 | 284.62 | 285.52 | 9 042 449 |
| 08.10.2025 | 282.43 | 286.17 | 281.69 | 286.17 | 9 910 835 |
| 07.10.2025 | 284.23 | 284.36 | 281.45 | 281.94 | 9 536 073 |
| 06.10.2025 | 286.62 | 287.04 | 282.57 | 284.29 | 10 533 664 |
| 03.10.2025 | 287.89 | 288.80 | 283.59 | 285.22 | 10 198 726 |
Biznesradar bez reklam? Sprawdź BR Plus
