Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
2684.29-30.05(-1.11%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 2622.28 | 2692.86 | 2622.28 | 2692.86 | 1 902 757 |
| 21.01.2026 | 2609.67 | 2609.89 | 2583.47 | 2583.47 | 7 765 573 |
| 20.01.2026 | 2615.41 | 2615.41 | 2582.35 | 2610.73 | 25 281 461 |
| 19.01.2026 | 2664.81 | 2664.81 | 2649.55 | 2664.44 | 17 586 319 |
| 16.01.2026 | 2679.08 | 2692.24 | 2679.08 | 2692.24 | 13 904 034 |
| 15.01.2026 | 2644.94 | 2674.75 | 2644.94 | 2674.75 | 3 233 902 |
| 14.01.2026 | 2636.17 | 2663.14 | 2636.17 | 2646.40 | 7 103 576 |
| 13.01.2026 | 2605.18 | 2605.18 | 2592.18 | 2599.11 | 4 621 319 |
| 12.01.2026 | 2577.90 | 2589.69 | 2577.90 | 2589.69 | 3 846 146 |
| 09.01.2026 | 2566.19 | 2586.14 | 2566.19 | 2586.14 | 5 387 861 |
| 08.01.2026 | 2571.97 | 2571.97 | 2551.53 | 2551.53 | 917 724 |
| 07.01.2026 | 2536.24 | 2566.91 | 2536.24 | 2566.91 | 7 550 903 |
| 05.01.2026 | 2464.37 | 2480.86 | 2464.37 | 2480.86 | 1 595 627 |
| 02.01.2026 | 2454.51 | 2470.71 | 2453.51 | 2453.51 | 1 263 793 |
Biznesradar bez reklam? Sprawdź BR Plus
