Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
8238.16-36.70(-0.44%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 07.08.2026 | 8309.03 | 8362.24 | 8208.70 | 8238.16 | 6 581 278 |
| 06.08.2026 | 8024.01 | 8393.26 | 8024.01 | 8274.86 | 13 278 040 |
| 05.08.2026 | 8087.05 | 8147.24 | 7958.45 | 7991.36 | 6 742 400 |
| 04.08.2026 | 7957.43 | 8105.13 | 7957.43 | 8061.58 | 3 895 128 |
| 03.08.2026 | 8090.45 | 8121.97 | 7943.90 | 7943.90 | 3 432 234 |
| 31.07.2026 | 7947.87 | 8163.92 | 7917.32 | 8057.32 | 5 595 163 |
| 30.07.2026 | 7981.54 | 8022.57 | 7919.26 | 7944.65 | 3 145 880 |
| 29.07.2026 | 7885.15 | 8018.42 | 7873.80 | 8007.30 | 3 855 032 |
| 28.07.2026 | 7879.17 | 7948.31 | 7833.35 | 7833.35 | 4 332 163 |
| 27.07.2026 | 7915.00 | 7928.33 | 7853.86 | 7857.35 | 2 370 192 |
| 24.07.2026 | 7960.50 | 8024.13 | 7897.95 | 7915.62 | 2 777 923 |
| 23.07.2026 | 7964.22 | 8103.29 | 7959.71 | 7959.71 | 4 849 680 |
| 22.07.2026 | 8019.78 | 8059.80 | 7934.08 | 8010.29 | 3 287 417 |
| 21.07.2026 | 8062.27 | 8062.27 | 7869.84 | 8011.27 | 9 070 065 |
| 20.07.2026 | 7919.11 | 8001.49 | 7885.51 | 7997.10 | 5 123 401 |
| 17.07.2026 | 7891.05 | 8097.62 | 7832.12 | 7952.50 | 5 058 567 |
| 16.07.2026 | 7977.64 | 7987.00 | 7904.61 | 7927.46 | 2 675 985 |
| 15.07.2026 | 7899.23 | 7999.62 | 7851.00 | 7937.13 | 3 659 508 |
| 14.07.2026 | 7978.13 | 8046.39 | 7864.47 | 7887.00 | 4 382 282 |
| 13.07.2026 | 7845.47 | 7990.67 | 7831.28 | 7990.67 | 5 121 482 |
| 10.07.2026 | 7715.89 | 7794.57 | 7696.03 | 7794.57 | 3 412 498 |
| 09.07.2026 | 7814.77 | 7833.15 | 7624.78 | 7690.37 | 8 043 105 |
| 08.07.2026 | 7650.32 | 7818.30 | 7573.07 | 7803.48 | 6 517 377 |
| 07.07.2026 | 7788.10 | 7826.83 | 7655.01 | 7655.01 | 5 934 495 |
| 06.07.2026 | 7947.95 | 7947.95 | 7802.29 | 7808.01 | 2 562 333 |
| 03.07.2026 | 7987.00 | 7987.00 | 7887.67 | 7924.55 | 2 269 443 |
| 02.07.2026 | 7735.30 | 7962.84 | 7725.35 | 7930.98 | 7 220 433 |
| 01.07.2026 | 7829.89 | 7898.53 | 7764.76 | 7873.43 | 3 701 479 |
| 30.06.2026 | 7791.64 | 7861.28 | 7753.52 | 7824.00 | 3 984 287 |
| 29.06.2026 | 7865.78 | 7918.06 | 7765.49 | 7765.49 | 4 797 426 |
| 26.06.2026 | 7995.72 | 8007.02 | 7867.22 | 7892.87 | 4 341 860 |
| 25.06.2026 | 7918.92 | 8024.58 | 7868.35 | 7978.20 | 6 232 098 |
| 24.06.2026 | 8241.20 | 8303.62 | 7817.52 | 7819.90 | 10 988 489 |
| 23.06.2026 | 8237.99 | 8299.66 | 8175.57 | 8223.76 | 3 800 866 |
| 22.06.2026 | 8370.80 | 8416.20 | 8289.46 | 8304.35 | 3 809 791 |
| 19.06.2026 | 8145.14 | 8425.33 | 8145.14 | 8396.96 | 5 504 125 |
| 18.06.2026 | 8358.19 | 8369.54 | 8117.51 | 8139.45 | 9 542 156 |
| 17.06.2026 | 8237.77 | 8346.15 | 8198.05 | 8327.09 | 4 891 012 |
| 16.06.2026 | 8182.29 | 8266.76 | 8067.40 | 8181.92 | 9 337 129 |
| 15.06.2026 | 8646.02 | 8646.02 | 8192.24 | 8192.24 | 6 671 950 |
| 12.06.2026 | 8381.79 | 8464.07 | 8240.27 | 8459.04 | 7 895 360 |
| 11.06.2026 | 8377.19 | 8422.59 | 8250.12 | 8271.43 | 4 863 381 |
| 10.06.2026 | 8521.17 | 8594.94 | 8297.52 | 8378.95 | 8 004 000 |
| 09.06.2026 | 8904.57 | 8938.30 | 8542.41 | 8542.41 | 11 040 428 |
| 08.06.2026 | 9214.21 | 9219.32 | 8787.55 | 8787.55 | 12 133 964 |
| 05.06.2026 | 9353.01 | 9471.73 | 9154.03 | 9243.26 | 7 713 024 |
| 03.06.2026 | 9440.34 | 9498.48 | 9256.48 | 9354.12 | 9 030 605 |
| 02.06.2026 | 9130.34 | 9583.75 | 9040.93 | 9485.74 | 18 742 406 |
| 01.06.2026 | 9066.24 | 9122.89 | 8878.55 | 9104.26 | 7 032 075 |
| 29.05.2026 | 9109.91 | 9195.03 | 8851.51 | 9092.87 | 16 688 804 |
Biznesradar bez reklam? Sprawdź BR Plus
