Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
10355.48-471.02(-4.35%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.03.2026 | 10749.93 | 10853.32 | 10639.03 | 10826.50 | 58 741 198 |
| 27.02.2026 | 10868.76 | 10997.97 | 10846.92 | 10936.81 | 75 258 150 |
| 26.02.2026 | 10944.13 | 10996.82 | 10739.93 | 10795.77 | 59 393 513 |
| 25.02.2026 | 10725.72 | 10890.50 | 10701.30 | 10864.93 | 35 992 113 |
| 24.02.2026 | 10684.50 | 10699.12 | 10596.17 | 10659.21 | 30 133 650 |
| 23.02.2026 | 10630.12 | 10697.39 | 10562.58 | 10690.68 | 47 909 214 |
| 20.02.2026 | 10437.89 | 10534.81 | 10423.60 | 10508.19 | 34 194 373 |
| 19.02.2026 | 10501.61 | 10519.82 | 10339.42 | 10440.21 | 37 846 357 |
| 18.02.2026 | 10435.97 | 10550.66 | 10425.73 | 10471.04 | 39 098 076 |
| 17.02.2026 | 10451.02 | 10452.78 | 10314.34 | 10356.55 | 26 308 993 |
| 16.02.2026 | 10535.06 | 10580.08 | 10497.94 | 10529.40 | 25 991 162 |
| 13.02.2026 | 10452.16 | 10553.94 | 10386.02 | 10553.94 | 64 557 877 |
| 12.02.2026 | 10505.70 | 10557.27 | 10455.87 | 10533.34 | 45 884 343 |
| 11.02.2026 | 10343.71 | 10484.67 | 10290.79 | 10378.91 | 58 239 231 |
| 10.02.2026 | 10286.15 | 10459.11 | 10267.06 | 10354.50 | 50 379 961 |
| 09.02.2026 | 9948.56 | 10326.25 | 9926.23 | 10302.49 | 58 688 721 |
| 06.02.2026 | 9926.86 | 9954.18 | 9809.88 | 9892.30 | 53 585 961 |
| 05.02.2026 | 9996.98 | 10044.78 | 9916.18 | 9955.18 | 37 998 598 |
| 04.02.2026 | 9957.00 | 10041.51 | 9935.82 | 10041.51 | 44 153 060 |
| 03.02.2026 | 9922.72 | 9959.24 | 9842.78 | 9939.45 | 62 523 973 |
| 02.02.2026 | 9795.27 | 9900.02 | 9684.07 | 9900.02 | 37 374 505 |
| 30.01.2026 | 9843.46 | 9861.42 | 9683.13 | 9830.91 | 41 104 023 |
| 29.01.2026 | 9795.93 | 9869.22 | 9683.70 | 9778.56 | 33 008 768 |
| 28.01.2026 | 9875.64 | 9875.64 | 9669.48 | 9781.13 | 34 755 007 |
| 27.01.2026 | 9800.53 | 9920.86 | 9767.50 | 9869.39 | 49 583 544 |
| 26.01.2026 | 9848.75 | 9848.75 | 9711.34 | 9784.00 | 24 784 066 |
| 23.01.2026 | 9866.99 | 9866.99 | 9807.14 | 9843.41 | 30 683 576 |
| 22.01.2026 | 9731.97 | 9888.47 | 9731.97 | 9851.95 | 49 172 339 |
| 21.01.2026 | 9703.22 | 9735.73 | 9575.93 | 9675.28 | 27 646 302 |
| 20.01.2026 | 9708.00 | 9716.16 | 9503.22 | 9703.35 | 34 293 508 |
| 19.01.2026 | 9828.63 | 9865.39 | 9718.78 | 9751.51 | 30 759 802 |
| 16.01.2026 | 9914.06 | 9953.57 | 9807.86 | 9872.86 | 28 241 516 |
| 15.01.2026 | 10013.83 | 10013.83 | 9855.10 | 9943.00 | 32 662 148 |
| 14.01.2026 | 9894.85 | 10118.40 | 9894.85 | 9939.50 | 69 626 532 |
| 13.01.2026 | 9729.04 | 9835.68 | 9638.83 | 9738.98 | 49 122 735 |
| 12.01.2026 | 9769.39 | 9769.39 | 9635.69 | 9701.95 | 29 520 148 |
| 09.01.2026 | 9802.46 | 9815.28 | 9621.43 | 9727.72 | 47 442 196 |
| 08.01.2026 | 9843.40 | 9894.31 | 9693.37 | 9779.11 | 58 916 887 |
| 07.01.2026 | 9477.42 | 9900.74 | 9439.03 | 9891.68 | 60 429 067 |
| 05.01.2026 | 9500.58 | 9522.40 | 9422.25 | 9454.61 | 37 711 691 |
| 02.01.2026 | 9413.30 | 9472.38 | 9349.06 | 9472.38 | 47 047 374 |
| 30.12.2025 | 9341.73 | 9380.26 | 9286.19 | 9368.31 | 39 053 719 |
| 29.12.2025 | 9229.73 | 9303.59 | 9218.09 | 9303.59 | 21 467 212 |
| 23.12.2025 | 9271.79 | 9292.35 | 9188.29 | 9231.58 | 29 854 077 |
| 22.12.2025 | 9184.90 | 9279.93 | 9182.12 | 9234.81 | 34 387 107 |
| 19.12.2025 | 9305.96 | 9363.82 | 9300.66 | 9304.91 | 64 343 689 |
| 18.12.2025 | 9145.92 | 9281.12 | 9083.25 | 9281.12 | 29 901 968 |
| 17.12.2025 | 9288.35 | 9288.35 | 9118.14 | 9118.14 | 58 055 531 |
| 16.12.2025 | 9294.74 | 9327.41 | 9207.95 | 9290.28 | 51 494 522 |
| 15.12.2025 | 9192.02 | 9335.28 | 9148.96 | 9323.63 | 51 664 408 |
Biznesradar bez reklam? Sprawdź BR Plus
