Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
7643.05+103.70(+1.38%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 30.01.2026 | 7537.66 | 7643.05 | 7490.49 | 7643.05 | 4 391 651 |
| 29.01.2026 | 7621.90 | 7661.22 | 7539.35 | 7539.35 | 3 716 260 |
| 28.01.2026 | 7623.08 | 7698.44 | 7623.08 | 7650.76 | 2 105 853 |
| 27.01.2026 | 7666.00 | 7677.52 | 7596.95 | 7612.21 | 3 384 195 |
| 26.01.2026 | 7628.50 | 7702.94 | 7602.61 | 7670.86 | 3 094 006 |
| 23.01.2026 | 7702.74 | 7705.12 | 7609.59 | 7625.09 | 2 934 858 |
| 22.01.2026 | 7653.97 | 7763.51 | 7622.32 | 7684.55 | 3 645 200 |
| 21.01.2026 | 7683.22 | 7686.09 | 7567.02 | 7580.53 | 5 165 383 |
| 20.01.2026 | 7871.43 | 7897.96 | 7633.01 | 7661.80 | 7 880 737 |
| 19.01.2026 | 7867.24 | 8000.93 | 7867.24 | 7873.79 | 12 354 363 |
| 16.01.2026 | 8348.77 | 8410.57 | 8188.13 | 8195.61 | 9 251 193 |
| 15.01.2026 | 8268.78 | 8383.18 | 8175.92 | 8383.18 | 7 369 154 |
| 14.01.2026 | 8142.60 | 8259.09 | 8125.06 | 8247.51 | 7 431 157 |
| 13.01.2026 | 8131.05 | 8209.53 | 8076.60 | 8149.38 | 4 708 730 |
| 12.01.2026 | 8137.84 | 8180.04 | 8059.90 | 8096.37 | 3 922 659 |
| 09.01.2026 | 8047.89 | 8154.94 | 7977.11 | 8119.57 | 6 666 527 |
| 08.01.2026 | 8137.04 | 8154.30 | 7953.44 | 8022.96 | 6 434 732 |
| 07.01.2026 | 8087.00 | 8150.52 | 7925.50 | 8133.20 | 8 550 560 |
| 05.01.2026 | 8108.55 | 8138.27 | 7960.48 | 8085.32 | 7 908 440 |
| 02.01.2026 | 7767.38 | 8008.24 | 7690.66 | 7975.52 | 9 159 829 |
| 30.12.2025 | 7594.78 | 7747.00 | 7557.47 | 7671.46 | 6 643 217 |
| 29.12.2025 | 7236.32 | 7599.79 | 7221.94 | 7599.79 | 7 482 194 |
| 23.12.2025 | 7146.57 | 7296.76 | 7074.19 | 7200.67 | 12 043 607 |
| 22.12.2025 | 7141.92 | 7191.90 | 7020.55 | 7191.90 | 8 783 534 |
| 19.12.2025 | 7085.49 | 7137.24 | 7043.64 | 7100.44 | 9 709 452 |
| 18.12.2025 | 7151.35 | 7168.00 | 7050.62 | 7069.80 | 5 769 672 |
| 17.12.2025 | 7161.48 | 7238.02 | 7137.34 | 7195.53 | 3 382 151 |
| 16.12.2025 | 7299.65 | 7299.65 | 7140.89 | 7158.16 | 3 779 694 |
| 15.12.2025 | 7374.57 | 7398.55 | 7251.88 | 7302.53 | 3 588 987 |
| 12.12.2025 | 7480.09 | 7512.33 | 7352.13 | 7398.28 | 3 678 635 |
| 11.12.2025 | 7224.96 | 7432.66 | 7192.60 | 7423.52 | 6 840 594 |
| 10.12.2025 | 7197.35 | 7267.35 | 7163.78 | 7218.92 | 3 122 839 |
| 09.12.2025 | 7273.96 | 7291.22 | 7147.01 | 7163.36 | 5 535 699 |
| 08.12.2025 | 7372.19 | 7406.71 | 7262.75 | 7274.55 | 3 701 327 |
| 05.12.2025 | 7431.96 | 7460.73 | 7304.63 | 7356.92 | 7 251 950 |
| 04.12.2025 | 7650.55 | 7687.00 | 7372.71 | 7469.85 | 5 863 323 |
| 03.12.2025 | 7769.90 | 7787.61 | 7633.29 | 7633.29 | 2 862 037 |
| 02.12.2025 | 7844.66 | 7846.58 | 7722.98 | 7762.32 | 2 000 632 |
| 01.12.2025 | 7859.33 | 7873.71 | 7799.64 | 7799.64 | 1 889 207 |
| 28.11.2025 | 7800.39 | 7867.87 | 7783.13 | 7861.35 | 2 101 833 |
| 27.11.2025 | 7861.06 | 7886.95 | 7780.30 | 7803.61 | 2 126 643 |
| 26.11.2025 | 7890.32 | 7919.17 | 7814.56 | 7854.43 | 2 216 723 |
| 25.11.2025 | 7702.53 | 7854.14 | 7655.63 | 7818.40 | 2 936 697 |
| 24.11.2025 | 7753.30 | 7834.77 | 7662.95 | 7670.88 | 2 772 325 |
| 21.11.2025 | 7679.83 | 7818.74 | 7672.16 | 7742.77 | 3 430 145 |
| 20.11.2025 | 7774.01 | 7774.01 | 7694.21 | 7697.09 | 2 779 253 |
| 19.11.2025 | 7777.36 | 7841.93 | 7745.72 | 7773.95 | 2 144 769 |
| 18.11.2025 | 7903.45 | 7903.45 | 7739.69 | 7746.40 | 2 771 791 |
| 17.11.2025 | 7952.92 | 7984.56 | 7855.54 | 7855.54 | 1 677 962 |
| 14.11.2025 | 7989.19 | 7993.04 | 7875.05 | 7951.86 | 1 704 805 |
Biznesradar bez reklam? Sprawdź BR Plus
