Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
2778.88+24.93(+0.91%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.04.2026 | 2770.46 | 2778.88 | 2770.46 | 2778.88 | 452 483 |
| 01.04.2026 | 2785.91 | 2785.91 | 2753.95 | 2753.95 | 640 322 |
| 31.03.2026 | 2753.98 | 2788.03 | 2753.98 | 2763.47 | 837 066 |
| 30.03.2026 | 2716.67 | 2736.79 | 2716.67 | 2736.79 | 6 528 611 |
| 27.03.2026 | 2711.19 | 2718.04 | 2711.19 | 2718.04 | 5 072 779 |
| 26.03.2026 | 2738.89 | 2738.89 | 2724.59 | 2724.59 | 857 592 |
| 25.03.2026 | 2728.34 | 2745.60 | 2728.34 | 2745.60 | 1 513 057 |
| 24.03.2026 | 2700.54 | 2725.58 | 2700.54 | 2725.58 | 933 795 |
| 23.03.2026 | 2685.48 | 2731.85 | 2685.48 | 2731.85 | 1 421 737 |
| 20.03.2026 | 2725.72 | 2748.60 | 2725.72 | 2748.60 | 1 311 752 |
| 19.03.2026 | 2719.97 | 2720.80 | 2700.21 | 2720.80 | 1 580 002 |
| 18.03.2026 | 2727.22 | 2727.22 | 2716.43 | 2716.43 | 593 501 |
| 17.03.2026 | 2690.04 | 2722.86 | 2690.04 | 2701.91 | 1 885 804 |
| 16.03.2026 | 2706.99 | 2706.99 | 2698.01 | 2698.01 | 526 412 |
| 13.03.2026 | 2698.18 | 2702.51 | 2684.29 | 2684.29 | 2 381 491 |
| 12.03.2026 | 2733.90 | 2733.90 | 2713.35 | 2714.34 | 995 236 |
| 11.03.2026 | 2683.97 | 2703.38 | 2683.97 | 2703.38 | 2 263 294 |
| 10.03.2026 | 2685.11 | 2697.99 | 2685.11 | 2697.99 | 9 136 083 |
| 09.03.2026 | 2630.60 | 2680.11 | 2630.60 | 2680.11 | 11 850 480 |
| 06.03.2026 | 2688.00 | 2688.00 | 2675.54 | 2680.70 | 22 404 813 |
| 05.03.2026 | 2670.22 | 2705.08 | 2670.22 | 2705.08 | 7 640 317 |
| 04.03.2026 | 2662.90 | 2662.90 | 2645.97 | 2645.97 | 4 748 026 |
| 03.03.2026 | 2647.50 | 2647.50 | 2615.59 | 2634.51 | 28 715 261 |
| 02.03.2026 | 2687.10 | 2701.99 | 2687.10 | 2701.99 | 17 484 596 |
| 27.02.2026 | 2680.57 | 2694.57 | 2680.57 | 2694.57 | 628 749 |
| 26.02.2026 | 2695.56 | 2695.56 | 2687.11 | 2689.89 | 723 673 |
| 25.02.2026 | 2695.20 | 2705.00 | 2694.70 | 2705.00 | 424 826 |
| 24.02.2026 | 2671.42 | 2673.76 | 2671.42 | 2671.66 | 729 802 |
| 23.02.2026 | 2707.45 | 2707.45 | 2688.41 | 2688.41 | 738 444 |
| 20.02.2026 | 2717.56 | 2717.56 | 2712.38 | 2712.38 | 1 097 745 |
| 19.02.2026 | 2700.67 | 2700.67 | 2695.70 | 2697.45 | 1 011 320 |
| 18.02.2026 | 2709.23 | 2720.32 | 2707.08 | 2720.32 | 759 028 |
| 17.02.2026 | 2700.55 | 2704.86 | 2698.61 | 2698.61 | 939 072 |
| 16.02.2026 | 2709.55 | 2710.15 | 2700.66 | 2700.66 | 12 021 013 |
| 13.02.2026 | 2722.62 | 2728.11 | 2722.62 | 2728.11 | 582 284 |
| 12.02.2026 | 2755.83 | 2769.77 | 2755.83 | 2759.92 | 671 493 |
| 11.02.2026 | 2757.98 | 2757.98 | 2742.85 | 2742.85 | 938 422 |
| 10.02.2026 | 2767.46 | 2770.26 | 2757.25 | 2770.26 | 553 540 |
| 09.02.2026 | 2777.14 | 2777.14 | 2757.38 | 2758.78 | 12 981 881 |
| 06.02.2026 | 2767.73 | 2775.28 | 2767.73 | 2768.11 | 16 778 118 |
| 05.02.2026 | 2797.01 | 2797.01 | 2786.10 | 2786.10 | 16 569 577 |
| 04.02.2026 | 2798.79 | 2841.51 | 2798.79 | 2841.51 | 8 120 244 |
| 03.02.2026 | 2784.41 | 2791.23 | 2771.70 | 2771.70 | 28 181 805 |
| 02.02.2026 | 2752.19 | 2753.59 | 2752.19 | 2753.59 | 947 076 |
| 30.01.2026 | 2759.43 | 2759.43 | 2746.43 | 2755.67 | 1 247 629 |
| 29.01.2026 | 2735.79 | 2748.53 | 2734.94 | 2734.94 | 1 607 459 |
| 28.01.2026 | 2760.14 | 2760.14 | 2717.71 | 2717.71 | 1 545 149 |
| 27.01.2026 | 2752.49 | 2757.94 | 2752.49 | 2754.04 | 1 806 039 |
| 26.01.2026 | 2722.65 | 2750.87 | 2722.65 | 2750.77 | 10 838 294 |
| 23.01.2026 | 2699.10 | 2700.74 | 2692.80 | 2700.74 | 11 561 537 |
Biznesradar bez reklam? Sprawdź BR Plus
