Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
2444.32+2.94(+0.12%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.12.2025 | 2443.27 | 2444.32 | 2441.63 | 2444.32 | 1 854 450 |
| 22.12.2025 | 2438.60 | 2443.35 | 2438.60 | 2441.38 | 1 182 344 |
| 19.12.2025 | 2436.44 | 2472.31 | 2436.44 | 2472.31 | 1 422 646 |
| 18.12.2025 | 2444.25 | 2444.25 | 2424.65 | 2424.65 | 1 183 870 |
| 17.12.2025 | 2441.28 | 2452.09 | 2441.28 | 2449.87 | 4 773 339 |
| 16.12.2025 | 2475.22 | 2475.22 | 2448.51 | 2448.51 | 7 821 622 |
| 15.12.2025 | 2481.53 | 2481.53 | 2463.41 | 2465.55 | 8 008 831 |
| 12.12.2025 | 2484.27 | 2484.27 | 2474.87 | 2474.87 | 7 253 269 |
| 11.12.2025 | 2484.33 | 2485.45 | 2483.14 | 2485.45 | 791 407 |
| 10.12.2025 | 2485.84 | 2492.94 | 2485.84 | 2492.20 | 513 884 |
| 09.12.2025 | 2497.02 | 2497.02 | 2490.32 | 2490.32 | 529 410 |
| 08.12.2025 | 2507.35 | 2507.35 | 2496.83 | 2496.83 | 543 989 |
| 05.12.2025 | 2478.68 | 2482.80 | 2478.68 | 2482.49 | 751 962 |
| 04.12.2025 | 2489.14 | 2489.14 | 2469.63 | 2469.63 | 837 566 |
| 03.12.2025 | 2492.21 | 2504.97 | 2487.69 | 2487.69 | 1 819 778 |
| 02.12.2025 | 2511.33 | 2511.33 | 2507.90 | 2508.57 | 5 749 611 |
| 01.12.2025 | 2508.94 | 2508.94 | 2501.95 | 2506.51 | 20 780 335 |
| 28.11.2025 | 2494.85 | 2494.85 | 2491.10 | 2491.10 | 2 210 369 |
| 27.11.2025 | 2513.25 | 2513.25 | 2503.80 | 2503.80 | 2 124 723 |
| 26.11.2025 | 2486.60 | 2505.17 | 2486.60 | 2505.17 | 4 453 890 |
| 25.11.2025 | 2488.53 | 2492.91 | 2481.94 | 2481.94 | 7 731 164 |
| 24.11.2025 | 2510.00 | 2510.00 | 2488.60 | 2497.97 | 10 579 613 |
| 21.11.2025 | 2506.58 | 2506.58 | 2500.57 | 2500.57 | 1 973 689 |
| 20.11.2025 | 2512.50 | 2518.15 | 2511.81 | 2511.81 | 6 363 798 |
| 19.11.2025 | 2484.19 | 2506.23 | 2484.19 | 2498.58 | 1 066 672 |
| 18.11.2025 | 2482.16 | 2482.16 | 2465.93 | 2466.08 | 675 910 |
| 17.11.2025 | 2506.22 | 2506.22 | 2500.45 | 2500.45 | 516 572 |
| 14.11.2025 | 2510.83 | 2510.83 | 2493.66 | 2498.26 | 606 243 |
| 13.11.2025 | 2499.09 | 2511.45 | 2499.09 | 2500.62 | 949 781 |
| 12.11.2025 | 2485.64 | 2485.64 | 2482.45 | 2482.45 | 1 081 242 |
| 10.11.2025 | 2484.42 | 2501.39 | 2484.42 | 2501.39 | 768 159 |
| 07.11.2025 | 2485.06 | 2486.30 | 2475.35 | 2486.30 | 706 427 |
| 06.11.2025 | 2481.81 | 2488.42 | 2481.59 | 2488.42 | 618 182 |
| 05.11.2025 | 2467.84 | 2495.12 | 2467.84 | 2495.12 | 971 746 |
| 04.11.2025 | 2469.11 | 2479.81 | 2469.11 | 2471.40 | 523 815 |
| 03.11.2025 | 2495.21 | 2495.21 | 2482.08 | 2485.25 | 511 546 |
| 31.10.2025 | 2517.95 | 2517.95 | 2505.91 | 2505.91 | 409 765 |
| 30.10.2025 | 2494.45 | 2508.92 | 2488.14 | 2508.92 | 1 177 141 |
| 29.10.2025 | 2486.90 | 2504.36 | 2486.90 | 2504.36 | 662 478 |
| 28.10.2025 | 2469.11 | 2475.43 | 2469.11 | 2473.59 | 646 242 |
| 27.10.2025 | 2435.65 | 2446.50 | 2435.65 | 2438.40 | 843 874 |
| 24.10.2025 | 2452.08 | 2460.84 | 2445.85 | 2460.84 | 725 499 |
| 23.10.2025 | 2435.16 | 2453.85 | 2435.16 | 2446.49 | 676 743 |
| 22.10.2025 | 2462.54 | 2462.54 | 2453.03 | 2453.03 | 1 314 849 |
| 21.10.2025 | 2425.85 | 2465.03 | 2425.85 | 2458.04 | 861 553 |
| 20.10.2025 | 2430.67 | 2446.80 | 2430.67 | 2446.80 | 1 028 942 |
| 17.10.2025 | 2423.31 | 2423.31 | 2389.56 | 2389.56 | 3 050 828 |
| 16.10.2025 | 2408.02 | 2425.20 | 2408.02 | 2412.36 | 560 218 |
| 15.10.2025 | 2421.51 | 2421.51 | 2397.74 | 2397.74 | 693 387 |
| 14.10.2025 | 2396.07 | 2400.03 | 2396.07 | 2400.03 | 664 239 |
Biznesradar bez reklam? Sprawdź BR Plus
