Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
9762.35-170.53(-1.72%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 24.04.2026 | 10057.38 | 10076.92 | 9863.54 | 9932.88 | 31 538 015 |
| 23.04.2026 | 10134.08 | 10158.69 | 9929.74 | 10105.10 | 35 393 632 |
| 22.04.2026 | 10191.85 | 10275.18 | 10121.72 | 10121.72 | 26 253 425 |
| 21.04.2026 | 10167.51 | 10278.14 | 10145.40 | 10219.51 | 43 513 305 |
| 20.04.2026 | 10264.22 | 10264.22 | 10116.29 | 10157.98 | 35 472 703 |
| 17.04.2026 | 10192.00 | 10468.94 | 10188.11 | 10349.08 | 70 462 780 |
| 16.04.2026 | 10363.89 | 10448.84 | 10187.59 | 10208.72 | 45 992 288 |
| 15.04.2026 | 10379.76 | 10493.04 | 10285.07 | 10338.01 | 36 896 963 |
| 14.04.2026 | 10417.96 | 10455.35 | 10328.46 | 10435.62 | 37 904 541 |
| 13.04.2026 | 10181.83 | 10338.40 | 10170.15 | 10299.69 | 36 585 826 |
| 10.04.2026 | 10142.67 | 10505.85 | 10095.69 | 10296.22 | 64 388 411 |
| 09.04.2026 | 9911.74 | 10111.33 | 9898.76 | 10111.33 | 38 925 020 |
| 08.04.2026 | 9816.52 | 10065.37 | 9816.52 | 9915.95 | 65 850 616 |
| 07.04.2026 | 9633.14 | 9647.12 | 9423.34 | 9456.15 | 40 442 763 |
| 02.04.2026 | 9472.20 | 9615.74 | 9439.99 | 9590.19 | 43 141 097 |
| 01.04.2026 | 9475.62 | 9669.82 | 9459.63 | 9629.99 | 56 538 943 |
| 31.03.2026 | 9154.43 | 9319.50 | 9154.31 | 9270.14 | 35 139 294 |
| 30.03.2026 | 9073.49 | 9174.89 | 9018.33 | 9141.92 | 31 924 765 |
| 27.03.2026 | 9313.97 | 9313.97 | 9129.86 | 9149.11 | 31 000 546 |
| 26.03.2026 | 9327.89 | 9348.01 | 9227.88 | 9290.63 | 31 864 464 |
| 25.03.2026 | 9231.16 | 9415.09 | 9231.16 | 9365.90 | 31 953 315 |
| 24.03.2026 | 9243.26 | 9243.26 | 8987.38 | 9097.07 | 37 451 837 |
| 23.03.2026 | 8901.96 | 9240.89 | 8738.16 | 9176.48 | 52 671 651 |
| 20.03.2026 | 9354.65 | 9366.89 | 9024.72 | 9050.42 | 66 403 641 |
| 19.03.2026 | 9364.66 | 9393.51 | 9258.78 | 9291.12 | 43 373 765 |
| 18.03.2026 | 9425.10 | 9633.53 | 9401.23 | 9464.30 | 49 578 033 |
| 17.03.2026 | 9394.07 | 9425.56 | 9132.58 | 9391.57 | 69 392 929 |
| 16.03.2026 | 9367.99 | 9402.85 | 9340.57 | 9371.18 | 38 025 923 |
| 13.03.2026 | 9480.82 | 9483.31 | 9342.67 | 9365.15 | 50 996 825 |
| 12.03.2026 | 9748.18 | 9765.98 | 9496.16 | 9635.15 | 37 427 247 |
| 11.03.2026 | 10160.97 | 10160.97 | 9780.58 | 9810.61 | 50 598 160 |
| 10.03.2026 | 10155.15 | 10230.78 | 10061.75 | 10156.53 | 50 182 016 |
| 09.03.2026 | 9991.26 | 10158.06 | 9874.52 | 10043.73 | 70 207 499 |
| 06.03.2026 | 10611.09 | 10625.26 | 10100.96 | 10210.57 | 85 269 497 |
| 05.03.2026 | 10737.55 | 10778.13 | 10576.99 | 10604.81 | 53 284 748 |
| 04.03.2026 | 10496.15 | 10652.23 | 10466.47 | 10652.23 | 68 281 808 |
| 03.03.2026 | 10761.10 | 10791.95 | 10342.21 | 10398.38 | 87 708 218 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
