Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
3188.51-7.75(-0.24%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 07.08.2026 | 3201.13 | 3201.13 | 3188.51 | 3188.51 | 640 461 |
| 06.08.2026 | 3201.59 | 3201.59 | 3187.75 | 3196.26 | 1 386 485 |
| 05.08.2026 | 3209.94 | 3220.23 | 3209.94 | 3220.23 | 1 419 410 |
| 04.08.2026 | 3209.24 | 3212.03 | 3202.53 | 3202.53 | 974 916 |
| 03.08.2026 | 3174.79 | 3177.10 | 3168.94 | 3177.10 | 547 987 |
| 31.07.2026 | 3163.66 | 3166.41 | 3163.06 | 3166.41 | 3 354 970 |
| 30.07.2026 | 3166.85 | 3166.85 | 3166.45 | 3166.45 | 5 635 752 |
| 29.07.2026 | 3148.37 | 3180.33 | 3148.37 | 3180.02 | 912 912 |
| 28.07.2026 | 3157.91 | 3157.91 | 3146.61 | 3148.08 | 970 344 |
| 27.07.2026 | 3163.33 | 3190.45 | 3163.33 | 3190.45 | 2 432 778 |
| 24.07.2026 | 3170.56 | 3188.68 | 3170.56 | 3186.87 | 13 280 103 |
| 23.07.2026 | 3206.02 | 3206.02 | 3170.17 | 3179.20 | 1 985 719 |
| 22.07.2026 | 3174.46 | 3194.20 | 3174.46 | 3194.20 | 1 464 823 |
| 21.07.2026 | 3153.50 | 3155.34 | 3151.21 | 3151.21 | 6 933 319 |
| 20.07.2026 | 3117.23 | 3132.45 | 3102.73 | 3132.45 | 3 142 801 |
| 17.07.2026 | 3114.09 | 3117.59 | 3104.78 | 3117.59 | 672 340 |
| 16.07.2026 | 3100.58 | 3109.13 | 3100.27 | 3109.13 | 1 864 609 |
| 15.07.2026 | 3096.19 | 3105.25 | 3096.19 | 3103.19 | 6 618 769 |
| 14.07.2026 | 3079.43 | 3100.03 | 3073.17 | 3073.17 | 3 394 683 |
| 13.07.2026 | 3062.21 | 3074.15 | 3031.34 | 3031.34 | 1 056 647 |
| 10.07.2026 | 3093.04 | 3093.04 | 3079.44 | 3086.01 | 3 508 078 |
| 09.07.2026 | 3049.36 | 3056.57 | 3049.36 | 3056.57 | 6 078 719 |
| 08.07.2026 | 3018.66 | 3038.34 | 3018.66 | 3031.66 | 2 450 483 |
| 07.07.2026 | 3027.51 | 3027.51 | 3011.81 | 3011.81 | 3 526 821 |
| 06.07.2026 | 3017.84 | 3035.24 | 3017.84 | 3031.95 | 1 596 152 |
| 03.07.2026 | 2986.64 | 2993.28 | 2985.18 | 2985.18 | 5 357 715 |
| 02.07.2026 | 2958.37 | 2974.87 | 2958.37 | 2959.35 | 635 139 |
| 01.07.2026 | 2963.75 | 2965.15 | 2961.97 | 2961.97 | 603 429 |
| 30.06.2026 | 2956.41 | 2956.41 | 2943.32 | 2943.32 | 688 131 |
| 29.06.2026 | 2927.81 | 2944.88 | 2897.08 | 2897.08 | 2 506 839 |
| 26.06.2026 | 2957.68 | 2957.68 | 2944.64 | 2944.64 | 1 727 644 |
| 25.06.2026 | 2937.50 | 2968.88 | 2937.50 | 2965.23 | 1 170 563 |
| 24.06.2026 | 2944.63 | 2944.63 | 2936.83 | 2941.43 | 1 083 866 |
| 23.06.2026 | 2923.36 | 2933.75 | 2909.99 | 2909.99 | 634 424 |
| 22.06.2026 | 2957.53 | 2957.53 | 2937.27 | 2937.27 | 7 434 037 |
| 19.06.2026 | 2924.83 | 2944.53 | 2919.59 | 2944.53 | 767 721 |
| 18.06.2026 | 2947.06 | 2947.06 | 2936.46 | 2939.98 | 1 284 232 |
| 17.06.2026 | 2958.50 | 2962.89 | 2956.99 | 2956.99 | 22 512 209 |
| 16.06.2026 | 2960.83 | 2977.76 | 2960.83 | 2977.76 | 433 949 |
| 15.06.2026 | 2951.55 | 2951.55 | 2944.82 | 2944.82 | 22 729 332 |
| 12.06.2026 | 2966.75 | 2966.75 | 2934.51 | 2934.51 | 2 995 110 |
| 11.06.2026 | 2983.57 | 2983.57 | 2953.02 | 2953.02 | 9 763 793 |
| 10.06.2026 | 2973.11 | 2973.11 | 2941.02 | 2941.02 | 2 017 759 |
| 09.06.2026 | 3001.30 | 3002.47 | 2995.80 | 2995.80 | 10 530 018 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
