Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
9900.02+69.11(+0.70%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 12.12.2025 | 9162.08 | 9258.48 | 9138.01 | 9172.72 | 45 622 724 |
| 11.12.2025 | 9176.07 | 9214.77 | 9102.49 | 9136.68 | 63 259 534 |
| 10.12.2025 | 9087.45 | 9205.80 | 9063.08 | 9130.51 | 68 992 076 |
| 09.12.2025 | 8887.35 | 9100.09 | 8846.30 | 9100.09 | 78 594 834 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
