Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CEE
3109.13+5.94(+0.19%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
