Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
8889.34-3.63(-0.04%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 08.12.2025 | 8933.34 | 8945.38 | 8863.59 | 8889.34 | 34 990 001 |
| 05.12.2025 | 8879.15 | 8926.65 | 8816.57 | 8892.97 | 64 737 595 |
| 04.12.2025 | 8787.37 | 8859.26 | 8750.48 | 8859.26 | 27 894 331 |
| 03.12.2025 | 9051.25 | 9052.63 | 8749.93 | 8791.74 | 35 170 951 |
| 02.12.2025 | 9078.61 | 9090.74 | 8973.37 | 8991.10 | 36 069 031 |
| 01.12.2025 | 9033.21 | 9069.38 | 8964.16 | 9059.24 | 34 742 666 |
| 28.11.2025 | 8988.96 | 9058.65 | 8934.13 | 9030.51 | 32 947 468 |
| 27.11.2025 | 9038.12 | 9051.21 | 8955.60 | 8959.39 | 28 382 806 |
| 26.11.2025 | 9043.84 | 9055.99 | 8954.05 | 9035.18 | 37 599 390 |
| 25.11.2025 | 8849.53 | 9039.95 | 8683.54 | 9036.49 | 87 559 435 |
| 24.11.2025 | 8592.75 | 8858.73 | 8556.31 | 8858.73 | 146 956 324 |
| 21.11.2025 | 8572.49 | 8616.10 | 8475.14 | 8536.66 | 43 228 942 |
| 20.11.2025 | 8723.51 | 8754.13 | 8622.24 | 8705.31 | 39 867 260 |
| 19.11.2025 | 8451.88 | 8662.33 | 8392.25 | 8645.69 | 38 291 816 |
| 18.11.2025 | 8533.63 | 8549.49 | 8420.88 | 8455.43 | 28 062 772 |
| 17.11.2025 | 8713.90 | 8713.90 | 8555.72 | 8569.83 | 33 600 122 |
| 14.11.2025 | 8622.50 | 8688.98 | 8576.68 | 8671.75 | 29 821 653 |
| 13.11.2025 | 8755.57 | 8770.78 | 8622.97 | 8635.05 | 40 198 681 |
| 12.11.2025 | 8860.87 | 8863.88 | 8739.15 | 8760.28 | 33 291 509 |
| 10.11.2025 | 8580.80 | 8832.90 | 8579.57 | 8791.82 | 30 486 386 |
| 07.11.2025 | 8742.94 | 8774.57 | 8531.04 | 8551.58 | 28 916 851 |
| 06.11.2025 | 8706.68 | 8820.83 | 8656.35 | 8701.79 | 32 333 576 |
| 05.11.2025 | 8687.50 | 8734.86 | 8666.08 | 8703.78 | 19 589 608 |
| 04.11.2025 | 8749.19 | 8752.45 | 8670.23 | 8737.71 | 29 741 821 |
| 03.11.2025 | 8711.44 | 8804.19 | 8703.06 | 8785.71 | 40 799 193 |
| 31.10.2025 | 8728.55 | 8768.37 | 8667.41 | 8689.83 | 35 857 794 |
| 30.10.2025 | 8674.14 | 8731.95 | 8650.43 | 8693.67 | 34 669 676 |
| 29.10.2025 | 8704.11 | 8732.40 | 8659.91 | 8723.60 | 91 329 297 |
| 28.10.2025 | 8374.44 | 8771.41 | 8331.07 | 8711.87 | 129 115 306 |
| 27.10.2025 | 8415.72 | 8421.85 | 8340.92 | 8365.57 | 24 653 872 |
| 24.10.2025 | 8259.29 | 8302.57 | 8233.12 | 8302.57 | 31 385 047 |
| 23.10.2025 | 8359.79 | 8379.06 | 8224.89 | 8224.89 | 50 579 745 |
| 22.10.2025 | 8387.70 | 8387.70 | 8312.14 | 8353.52 | 34 209 987 |
| 21.10.2025 | 8443.62 | 8460.58 | 8340.19 | 8357.65 | 35 405 214 |
| 20.10.2025 | 8368.70 | 8427.18 | 8329.98 | 8401.89 | 32 014 319 |
| 17.10.2025 | 8181.25 | 8360.26 | 8181.25 | 8293.10 | 29 453 232 |
| 16.10.2025 | 8318.54 | 8366.05 | 8208.45 | 8208.45 | 45 441 706 |
| 15.10.2025 | 8222.21 | 8321.86 | 8211.36 | 8261.90 | 54 371 524 |
| 14.10.2025 | 8216.27 | 8216.90 | 8088.31 | 8204.25 | 79 021 710 |
| 13.10.2025 | 8096.57 | 8270.74 | 8096.57 | 8229.40 | 44 185 542 |
| 10.10.2025 | 8120.00 | 8182.92 | 8084.87 | 8168.81 | 24 658 468 |
| 09.10.2025 | 8145.39 | 8181.48 | 8114.80 | 8122.66 | 25 784 721 |
| 08.10.2025 | 8179.61 | 8194.97 | 8101.68 | 8132.82 | 37 414 853 |
| 07.10.2025 | 8132.99 | 8212.12 | 8094.20 | 8212.12 | 30 839 648 |
| 06.10.2025 | 8248.20 | 8284.30 | 8134.78 | 8134.78 | 59 040 754 |
| 03.10.2025 | 8171.31 | 8217.96 | 8125.51 | 8196.08 | 41 033 009 |
| 02.10.2025 | 8217.24 | 8231.92 | 8144.58 | 8146.53 | 27 926 292 |
| 01.10.2025 | 8091.39 | 8206.71 | 8079.45 | 8198.74 | 31 240 633 |
| 30.09.2025 | 8055.07 | 8129.67 | 8028.18 | 8098.00 | 25 390 622 |
| 29.09.2025 | 8194.71 | 8194.71 | 8069.32 | 8083.27 | 31 675 039 |
Biznesradar bez reklam? Sprawdź BR Plus
