Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
105564.90-52.35(-0.05%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.09.2025 | 106336.57 | 106336.57 | 105255.80 | 105617.25 | 1 559 280 507 |
| 16.09.2025 | 107746.61 | 107746.61 | 105918.46 | 105950.79 | 1 492 361 939 |
| 15.09.2025 | 107064.00 | 107512.19 | 106798.82 | 107484.11 | 1 555 975 854 |
| 12.09.2025 | 107307.28 | 107471.54 | 106322.85 | 106413.18 | 1 629 898 411 |
| 11.09.2025 | 105923.65 | 107290.32 | 105776.91 | 107084.89 | 1 742 587 237 |
| 10.09.2025 | 105967.60 | 106100.30 | 104123.27 | 105682.90 | 1 919 383 383 |
| 09.09.2025 | 107717.87 | 107717.87 | 106263.10 | 106641.59 | 1 571 993 705 |
| 08.09.2025 | 106244.83 | 107523.29 | 106244.83 | 107523.29 | 1 314 048 945 |
| 05.09.2025 | 106631.92 | 107156.13 | 105533.38 | 105563.27 | 1 681 824 473 |
| 04.09.2025 | 104434.65 | 106134.91 | 103873.82 | 105999.04 | 1 504 148 295 |
| 03.09.2025 | 104458.00 | 105153.03 | 103916.05 | 104458.97 | 1 715 975 823 |
| 02.09.2025 | 104156.07 | 104224.65 | 102467.24 | 103935.91 | 1 424 046 587 |
| 01.09.2025 | 105341.84 | 105928.40 | 103130.78 | 103939.74 | 1 434 545 314 |
| 29.08.2025 | 106212.46 | 106222.04 | 104696.48 | 104775.45 | 1 533 980 597 |
| 28.08.2025 | 107298.65 | 107550.28 | 106030.68 | 106030.68 | 1 405 070 810 |
| 27.08.2025 | 108764.62 | 109014.70 | 106607.99 | 106857.65 | 1 630 483 825 |
| 26.08.2025 | 108143.05 | 108873.96 | 107350.51 | 108534.08 | 2 465 441 653 |
| 25.08.2025 | 108141.53 | 108882.76 | 107914.04 | 108528.44 | 1 673 712 070 |
| 22.08.2025 | 110639.01 | 110639.01 | 107361.00 | 107648.46 | 3 871 913 232 |
| 21.08.2025 | 111072.74 | 112002.76 | 110507.64 | 112002.76 | 1 295 939 898 |
| 20.08.2025 | 110609.40 | 111186.44 | 109969.37 | 110796.99 | 1 274 020 177 |
| 19.08.2025 | 110316.65 | 111515.35 | 109772.85 | 111227.48 | 1 535 217 351 |
| 18.08.2025 | 109242.26 | 109994.52 | 108598.28 | 109911.65 | 1 707 923 369 |
| 14.08.2025 | 110014.40 | 110039.57 | 108492.24 | 109366.66 | 1 678 496 619 |
| 13.08.2025 | 111401.12 | 111847.76 | 110048.46 | 110781.85 | 1 868 734 938 |
| 12.08.2025 | 110546.65 | 110920.39 | 109863.91 | 110683.44 | 1 422 178 496 |
| 11.08.2025 | 111062.62 | 111274.32 | 109836.04 | 110092.82 | 1 360 727 249 |
| 08.08.2025 | 109957.94 | 110951.90 | 109176.62 | 110917.43 | 1 844 021 580 |
| 07.08.2025 | 108222.96 | 110632.26 | 108051.42 | 110046.80 | 2 441 400 900 |
| 06.08.2025 | 106549.38 | 108259.29 | 106467.38 | 108259.29 | 2 016 742 935 |
| 05.08.2025 | 107201.70 | 107266.02 | 105927.38 | 106169.31 | 1 464 413 557 |
| 04.08.2025 | 105648.70 | 106574.64 | 105162.60 | 106574.64 | 1 288 199 067 |
| 01.08.2025 | 107301.08 | 107301.08 | 105228.41 | 105684.54 | 1 875 131 364 |
| 31.07.2025 | 109102.24 | 109102.24 | 107649.86 | 107885.50 | 1 887 153 603 |
| 30.07.2025 | 107747.17 | 108896.66 | 107611.34 | 108896.66 | 2 330 833 024 |
| 29.07.2025 | 106965.65 | 108169.79 | 106609.94 | 108041.14 | 1 777 296 512 |
| 28.07.2025 | 109323.37 | 109323.37 | 106628.90 | 106778.89 | 1 451 533 676 |
| 25.07.2025 | 108197.56 | 108552.82 | 107714.89 | 108552.82 | 1 412 727 451 |
| 24.07.2025 | 108406.80 | 108690.07 | 107841.12 | 108690.07 | 1 550 957 648 |
| 23.07.2025 | 108061.81 | 108642.23 | 107598.38 | 107975.62 | 1 937 270 418 |
| 22.07.2025 | 107701.39 | 107701.39 | 106976.00 | 107395.60 | 1 494 174 928 |
| 21.07.2025 | 108682.77 | 108711.73 | 107470.31 | 107995.84 | 1 472 955 719 |
| 18.07.2025 | 107685.45 | 108848.33 | 107685.45 | 108431.73 | 2 016 070 028 |
| 17.07.2025 | 105678.91 | 106681.74 | 105151.65 | 106681.74 | 1 485 800 784 |
| 16.07.2025 | 105455.70 | 105766.76 | 104930.29 | 105470.67 | 1 596 191 543 |
| 15.07.2025 | 105952.74 | 106626.71 | 105037.87 | 105484.78 | 1 638 279 616 |
| 14.07.2025 | 104741.56 | 105605.91 | 104659.09 | 105605.91 | 1 276 097 747 |
| 11.07.2025 | 105155.30 | 105220.14 | 104485.59 | 105106.98 | 1 281 379 332 |
| 10.07.2025 | 106515.68 | 106724.17 | 104739.85 | 104923.53 | 2 210 030 728 |
| 09.07.2025 | 106308.97 | 106474.23 | 105627.24 | 106354.26 | 2 312 671 465 |
Biznesradar bez reklam? Sprawdź BR Plus
