Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
8781.94+40.85(+0.47%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 22.05.2026 | 8684.99 | 8818.56 | 8636.95 | 8781.94 | 7 426 111 |
| 21.05.2026 | 8461.52 | 8766.63 | 8389.06 | 8741.09 | 10 522 153 |
| 20.05.2026 | 8516.28 | 8581.88 | 8441.26 | 8487.17 | 3 473 473 |
| 19.05.2026 | 8547.87 | 8764.09 | 8503.09 | 8525.79 | 11 448 895 |
| 18.05.2026 | 8294.08 | 8530.16 | 8221.71 | 8530.16 | 8 630 352 |
| 15.05.2026 | 8430.83 | 8436.51 | 8205.58 | 8334.41 | 8 708 584 |
| 14.05.2026 | 8417.61 | 8520.02 | 8310.25 | 8473.90 | 8 253 763 |
| 13.05.2026 | 8286.23 | 8502.20 | 8242.91 | 8481.99 | 12 034 336 |
| 12.05.2026 | 8096.66 | 8475.33 | 7991.30 | 8219.49 | 11 327 423 |
| 11.05.2026 | 8133.84 | 8133.84 | 7863.74 | 8059.15 | 8 231 693 |
| 08.05.2026 | 8202.75 | 8238.81 | 8051.37 | 8077.40 | 8 470 896 |
| 07.05.2026 | 8341.12 | 8415.58 | 8206.79 | 8208.77 | 10 644 395 |
| 06.05.2026 | 8759.61 | 8819.20 | 8408.39 | 8423.78 | 16 147 871 |
| 05.05.2026 | 7975.07 | 8817.75 | 7975.07 | 8817.75 | 56 800 265 |
| 04.05.2026 | 7761.99 | 8015.57 | 7742.09 | 7968.47 | 12 275 532 |
| 30.04.2026 | 7620.12 | 7704.90 | 7575.58 | 7704.90 | 4 648 748 |
| 29.04.2026 | 7617.58 | 7661.54 | 7543.12 | 7567.31 | 5 918 230 |
| 28.04.2026 | 7531.93 | 7698.80 | 7470.96 | 7545.13 | 4 172 310 |
| 27.04.2026 | 7551.64 | 7581.50 | 7455.54 | 7475.26 | 2 543 431 |
| 24.04.2026 | 7606.32 | 7707.76 | 7528.01 | 7528.01 | 5 374 013 |
| 23.04.2026 | 7386.91 | 7644.18 | 7383.59 | 7637.91 | 14 469 823 |
| 22.04.2026 | 7280.94 | 7347.36 | 7228.78 | 7238.67 | 6 342 975 |
| 21.04.2026 | 7367.60 | 7373.23 | 7271.06 | 7271.06 | 4 620 221 |
| 20.04.2026 | 7461.15 | 7466.82 | 7325.48 | 7354.84 | 4 676 058 |
| 17.04.2026 | 7550.03 | 7562.77 | 7422.93 | 7453.92 | 4 528 047 |
| 16.04.2026 | 7463.84 | 7495.75 | 7435.17 | 7494.92 | 3 334 569 |
| 15.04.2026 | 7491.54 | 7515.79 | 7396.83 | 7451.10 | 5 044 679 |
| 14.04.2026 | 7635.43 | 7635.43 | 7449.91 | 7490.44 | 5 613 550 |
| 13.04.2026 | 7613.08 | 7696.01 | 7555.03 | 7601.88 | 4 690 688 |
| 10.04.2026 | 7760.20 | 7760.20 | 7415.09 | 7584.49 | 10 839 169 |
| 09.04.2026 | 7728.63 | 7812.80 | 7713.10 | 7787.36 | 1 790 652 |
| 08.04.2026 | 7849.84 | 7868.50 | 7688.14 | 7746.71 | 4 784 453 |
| 07.04.2026 | 7696.72 | 7880.63 | 7688.27 | 7770.00 | 5 981 016 |
| 02.04.2026 | 7638.82 | 7703.60 | 7597.60 | 7661.49 | 5 465 068 |
| 01.04.2026 | 7940.45 | 7940.45 | 7635.32 | 7638.09 | 8 408 804 |
| 31.03.2026 | 7689.80 | 7800.60 | 7576.17 | 7763.99 | 11 501 311 |
| 30.03.2026 | 7433.98 | 7718.43 | 7372.20 | 7585.50 | 15 442 748 |
| 27.03.2026 | 7580.22 | 7580.22 | 7347.90 | 7398.06 | 3 149 786 |
| 26.03.2026 | 7536.16 | 7550.98 | 7460.63 | 7463.15 | 2 348 064 |
| 25.03.2026 | 7597.93 | 7711.79 | 7526.19 | 7542.48 | 3 436 217 |
| 24.03.2026 | 7532.93 | 7575.05 | 7414.99 | 7565.74 | 2 208 450 |
| 23.03.2026 | 7381.81 | 7524.60 | 7188.95 | 7480.11 | 7 937 514 |
| 20.03.2026 | 7768.04 | 7768.04 | 7493.48 | 7522.72 | 8 510 626 |
| 19.03.2026 | 7741.76 | 7826.98 | 7675.59 | 7826.98 | 9 913 859 |
| 18.03.2026 | 7788.05 | 7788.05 | 7655.03 | 7738.80 | 8 352 261 |
| 17.03.2026 | 7611.16 | 7768.10 | 7524.83 | 7762.66 | 8 856 980 |
| 16.03.2026 | 7631.45 | 7645.95 | 7449.28 | 7574.55 | 6 308 078 |
| 13.03.2026 | 7434.15 | 7638.90 | 7347.87 | 7591.66 | 13 128 874 |
| 12.03.2026 | 7311.93 | 7433.15 | 7297.55 | 7433.15 | 5 628 559 |
| 11.03.2026 | 7342.42 | 7347.17 | 7263.88 | 7300.91 | 2 881 070 |
Biznesradar bez reklam? Sprawdź BR Plus
