Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
157901.42+2136.86(+1.37%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 09.10.2026 | 156797.09 | 158332.95 | 156475.56 | 157901.42 | 3 278 247 447 |
| 08.10.2026 | 156128.81 | 156560.34 | 154788.70 | 155764.56 | 2 604 251 586 |
| 07.10.2026 | 158678.31 | 159326.73 | 156200.20 | 156686.09 | 2 192 818 446 |
| 06.10.2026 | 156772.73 | 159338.95 | 156568.94 | 159012.30 | 2 274 632 253 |
| 05.10.2026 | 155147.16 | 156543.52 | 154648.06 | 156543.52 | 1 867 544 259 |
| 02.10.2026 | 155178.16 | 155178.16 | 153586.34 | 154318.22 | 2 436 565 935 |
| 01.10.2026 | 156843.84 | 156843.84 | 154680.33 | 154809.27 | 2 803 931 496 |
| 30.09.2026 | 156817.02 | 158067.97 | 156804.88 | 157384.98 | 2 898 255 893 |
| 29.09.2026 | 157123.56 | 157572.53 | 155489.44 | 156505.11 | 2 360 431 851 |
| 28.09.2026 | 156648.52 | 157493.84 | 156367.48 | 156881.97 | 1 914 203 902 |
| 25.09.2026 | 157809.09 | 157846.86 | 156858.31 | 157173.62 | 1 709 821 775 |
| 24.09.2026 | 156165.41 | 157728.53 | 155999.05 | 157555.42 | 2 150 646 425 |
| 23.09.2026 | 158189.02 | 158889.27 | 156705.91 | 157468.31 | 2 299 908 682 |
| 22.09.2026 | 158829.88 | 159113.00 | 157267.44 | 158650.83 | 2 642 481 041 |
| 21.09.2026 | 155600.73 | 158462.31 | 155600.73 | 158381.53 | 2 220 810 607 |
| 18.09.2026 | 156703.61 | 156724.58 | 154392.41 | 154992.95 | 5 748 534 131 |
| 17.09.2026 | 153990.11 | 156174.34 | 153990.11 | 155958.36 | 1 894 262 344 |
| 16.09.2026 | 154163.64 | 154434.45 | 152812.14 | 153624.95 | 2 501 122 560 |
| 15.09.2026 | 153897.45 | 153935.22 | 152057.77 | 153698.41 | 3 106 736 051 |
| 14.09.2026 | 154523.81 | 155438.59 | 153882.75 | 154208.86 | 2 293 119 299 |
| 11.09.2026 | 154789.94 | 155571.84 | 154607.30 | 155090.25 | 3 558 335 301 |
| 10.09.2026 | 155893.16 | 156433.39 | 154225.84 | 154297.69 | 3 607 208 403 |
| 09.09.2026 | 156717.05 | 156870.00 | 154661.88 | 155496.80 | 3 558 170 413 |
| 08.09.2026 | 154327.28 | 156900.62 | 153972.34 | 156697.84 | 2 467 007 693 |
| 07.09.2026 | 153627.98 | 154949.30 | 153627.98 | 154616.48 | 1 515 833 029 |
| 04.09.2026 | 152417.91 | 153948.20 | 152357.02 | 153948.20 | 2 300 212 605 |
| 03.09.2026 | 151859.34 | 152809.55 | 150892.28 | 152069.91 | 2 786 057 162 |
| 02.09.2026 | 150972.41 | 152423.20 | 150857.69 | 152161.14 | 2 513 183 677 |
| 01.09.2026 | 152646.62 | 153327.02 | 150385.53 | 151744.14 | 2 510 027 739 |
| 31.08.2026 | 151760.31 | 153671.75 | 151760.31 | 152553.34 | 3 845 104 254 |
| 28.08.2026 | 151725.47 | 152157.89 | 151044.52 | 151918.34 | 1 940 800 849 |
| 27.08.2026 | 153493.73 | 153499.25 | 150664.56 | 150954.39 | 2 180 406 938 |
| 26.08.2026 | 152875.56 | 153860.52 | 152804.86 | 153418.30 | 2 956 960 985 |
| 25.08.2026 | 152136.94 | 152406.84 | 151414.84 | 152364.09 | 2 562 554 929 |
| 24.08.2026 | 151182.48 | 151958.16 | 150778.86 | 151958.16 | 1 885 112 912 |
| 21.08.2026 | 151589.81 | 152419.08 | 151190.78 | 151611.92 | 3 153 355 863 |
| 20.08.2026 | 152250.05 | 152250.05 | 150595.95 | 150921.80 | 2 091 559 646 |
| 19.08.2026 | 151056.73 | 152601.31 | 149322.92 | 152484.61 | 2 587 132 073 |
| 18.08.2026 | 151098.84 | 151501.44 | 150597.11 | 150597.11 | 2 099 074 793 |
| 17.08.2026 | 153214.00 | 153511.81 | 150874.55 | 151586.27 | 1 843 756 291 |
| 14.08.2026 | 152580.30 | 153236.59 | 151887.95 | 153236.59 | 1 746 992 240 |
| 13.08.2026 | 153597.89 | 153995.61 | 152091.72 | 152383.42 | 2 350 520 967 |
| 12.08.2026 | 153497.19 | 154064.53 | 152953.22 | 153948.20 | 2 250 911 094 |
| 11.08.2026 | 152678.05 | 154509.95 | 152678.05 | 153436.38 | 2 835 729 822 |
| 10.08.2026 | 151932.42 | 152704.05 | 150959.69 | 152704.05 | 2 284 144 438 |
| 07.08.2026 | 152325.97 | 152621.38 | 151217.30 | 151782.92 | 2 197 725 455 |
| 06.08.2026 | 150749.62 | 152510.62 | 150639.20 | 152152.62 | 2 609 815 336 |
| 05.08.2026 | 151886.11 | 151896.66 | 150029.14 | 151086.45 | 2 485 109 771 |
| 04.08.2026 | 148940.69 | 151485.19 | 148572.41 | 151485.19 | 3 155 817 184 |
| 03.08.2026 | 148326.94 | 148798.09 | 147516.05 | 148428.28 | 2 291 101 300 |
Biznesradar bez reklam? Sprawdź BR Plus
