Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
3012.12+6.87(+0.23%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 08.06.2026 | 2999.57 | 3012.12 | 2999.57 | 3012.12 | 5 712 171 |
| 05.06.2026 | 3017.37 | 3019.89 | 3005.25 | 3005.25 | 8 181 164 |
| 03.06.2026 | 3015.06 | 3016.94 | 3006.26 | 3006.26 | 5 330 320 |
| 02.06.2026 | 2961.41 | 2994.53 | 2961.41 | 2994.53 | 928 195 |
| 01.06.2026 | 2969.81 | 2981.73 | 2964.78 | 2964.78 | 1 005 516 |
| 29.05.2026 | 2944.80 | 2960.55 | 2944.80 | 2960.55 | 1 174 550 |
| 28.05.2026 | 2936.30 | 2956.64 | 2936.30 | 2956.64 | 622 530 |
| 27.05.2026 | 2979.25 | 2979.25 | 2942.39 | 2942.39 | 845 061 |
| 26.05.2026 | 2975.27 | 2980.81 | 2974.64 | 2974.64 | 1 273 148 |
| 25.05.2026 | 3027.07 | 3027.07 | 3004.43 | 3012.26 | 1 200 290 |
| 22.05.2026 | 3030.39 | 3030.39 | 3017.84 | 3017.84 | 3 345 011 |
| 21.05.2026 | 3073.62 | 3073.62 | 3061.50 | 3070.46 | 934 470 |
| 20.05.2026 | 3069.71 | 3069.71 | 3029.05 | 3029.05 | 5 447 698 |
| 19.05.2026 | 3031.79 | 3041.64 | 3028.06 | 3028.06 | 730 930 |
| 18.05.2026 | 3024.16 | 3072.19 | 3024.16 | 3072.19 | 6 503 441 |
| 15.05.2026 | 3012.50 | 3016.69 | 3003.97 | 3016.69 | 846 412 |
| 14.05.2026 | 2990.64 | 3006.26 | 2990.64 | 3006.26 | 1 211 286 |
| 13.05.2026 | 2997.86 | 3016.86 | 2997.86 | 3016.86 | 900 911 |
| 12.05.2026 | 3028.22 | 3028.22 | 2976.31 | 2976.31 | 7 062 141 |
| 11.05.2026 | 2992.19 | 3013.00 | 2992.19 | 2998.82 | 8 037 612 |
| 08.05.2026 | 2953.86 | 2971.23 | 2953.86 | 2971.23 | 1 306 055 |
| 07.05.2026 | 2940.08 | 2975.26 | 2940.08 | 2967.37 | 1 542 955 |
| 06.05.2026 | 2905.26 | 2935.01 | 2905.26 | 2935.01 | 1 182 622 |
| 05.05.2026 | 2904.52 | 2939.08 | 2904.52 | 2939.08 | 701 933 |
| 04.05.2026 | 2913.13 | 2921.36 | 2913.13 | 2917.51 | 1 046 583 |
| 30.04.2026 | 2895.95 | 2895.95 | 2881.62 | 2881.62 | 1 477 113 |
| 29.04.2026 | 2866.87 | 2867.73 | 2866.87 | 2867.52 | 1 077 604 |
| 28.04.2026 | 2897.93 | 2897.93 | 2880.08 | 2880.08 | 1 021 485 |
| 27.04.2026 | 2872.72 | 2908.90 | 2872.72 | 2908.90 | 5 909 395 |
| 24.04.2026 | 2879.97 | 2879.97 | 2863.25 | 2863.25 | 5 848 219 |
| 23.04.2026 | 2908.75 | 2908.75 | 2896.17 | 2905.42 | 759 505 |
| 22.04.2026 | 2897.31 | 2900.48 | 2897.31 | 2900.42 | 520 772 |
| 21.04.2026 | 2853.99 | 2869.46 | 2853.99 | 2869.46 | 626 516 |
| 20.04.2026 | 2897.61 | 2897.61 | 2886.57 | 2886.57 | 1 510 821 |
| 17.04.2026 | 2896.64 | 2915.60 | 2880.24 | 2880.24 | 1 735 396 |
| 16.04.2026 | 2949.84 | 2949.84 | 2907.24 | 2907.24 | 963 461 |
| 15.04.2026 | 2926.77 | 2941.53 | 2926.77 | 2941.53 | 1 279 522 |
| 14.04.2026 | 2933.17 | 2942.03 | 2933.17 | 2940.69 | 10 264 922 |
| 13.04.2026 | 2931.96 | 2931.96 | 2911.81 | 2911.81 | 5 438 266 |
| 10.04.2026 | 2793.03 | 2842.06 | 2793.03 | 2842.06 | 3 492 318 |
| 09.04.2026 | 2783.95 | 2796.02 | 2765.02 | 2765.02 | 729 289 |
| 08.04.2026 | 2786.94 | 2786.94 | 2766.70 | 2766.70 | 1 629 444 |
| 07.04.2026 | 2774.35 | 2775.75 | 2770.37 | 2770.37 | 1 003 980 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
