Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-BUDOW
9731.04-57.43(-0.59%)WIG-budownictwo
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.06.2026 | 9693.60 | 9745.53 | 9557.18 | 9731.04 | 41 592 336 |
| 03.06.2026 | 9739.89 | 9806.39 | 9682.56 | 9788.47 | 33 623 754 |
| 02.06.2026 | 9723.42 | 9807.16 | 9671.44 | 9720.76 | 45 233 085 |
| 01.06.2026 | 9829.45 | 9852.05 | 9650.18 | 9653.45 | 37 466 021 |
| 29.05.2026 | 9881.93 | 9905.78 | 9800.87 | 9854.46 | 77 199 986 |
| 28.05.2026 | 9741.28 | 9813.92 | 9721.49 | 9780.18 | 25 963 354 |
| 27.05.2026 | 9861.22 | 9905.45 | 9789.77 | 9789.77 | 35 871 982 |
| 26.05.2026 | 9842.01 | 9900.77 | 9784.10 | 9819.69 | 27 806 882 |
| 25.05.2026 | 9817.18 | 9916.36 | 9795.06 | 9907.58 | 31 046 660 |
| 22.05.2026 | 9673.30 | 9729.25 | 9588.86 | 9662.84 | 36 446 637 |
| 21.05.2026 | 9580.17 | 9764.23 | 9490.13 | 9764.23 | 88 448 265 |
| 20.05.2026 | 9472.48 | 9620.73 | 9394.83 | 9574.14 | 39 621 924 |
| 19.05.2026 | 9456.37 | 9572.89 | 9433.96 | 9442.90 | 44 137 928 |
| 18.05.2026 | 9462.10 | 9502.27 | 9352.79 | 9454.09 | 44 767 776 |
| 15.05.2026 | 9600.17 | 9635.09 | 9458.71 | 9509.41 | 46 183 706 |
| 14.05.2026 | 9592.42 | 9678.91 | 9489.41 | 9601.68 | 53 306 333 |
| 13.05.2026 | 9441.13 | 9525.02 | 9240.68 | 9506.87 | 65 419 424 |
| 12.05.2026 | 9456.16 | 9461.44 | 9323.90 | 9386.65 | 48 663 590 |
| 11.05.2026 | 9496.97 | 9556.32 | 9430.65 | 9513.38 | 33 641 658 |
| 08.05.2026 | 9612.54 | 9626.66 | 9455.27 | 9501.83 | 44 238 285 |
| 07.05.2026 | 9859.03 | 9903.35 | 9667.42 | 9688.12 | 50 708 239 |
| 06.05.2026 | 9613.51 | 9881.36 | 9613.51 | 9853.29 | 76 698 827 |
| 05.05.2026 | 9379.54 | 9505.53 | 9340.21 | 9505.53 | 65 282 408 |
| 04.05.2026 | 9528.98 | 9590.39 | 9352.24 | 9403.91 | 50 711 832 |
| 30.04.2026 | 9521.29 | 9521.29 | 9385.12 | 9463.59 | 52 847 368 |
| 29.04.2026 | 9583.53 | 9606.78 | 9466.19 | 9487.59 | 54 907 997 |
| 28.04.2026 | 9784.84 | 9819.20 | 9531.09 | 9540.42 | 53 783 821 |
| 27.04.2026 | 10062.75 | 10062.75 | 9740.48 | 9770.02 | 51 831 049 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
