Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
7661.49+23.40(+0.31%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 7237.94 | 7369.82 | 7183.27 | 7283.02 | 4 217 112 |
| 09.03.2026 | 7054.06 | 7188.76 | 6953.32 | 7174.19 | 4 659 993 |
| 06.03.2026 | 7085.52 | 7200.36 | 7022.93 | 7079.51 | 3 227 735 |
| 05.03.2026 | 7015.68 | 7117.51 | 6929.37 | 7029.46 | 4 219 792 |
| 04.03.2026 | 6918.65 | 7098.24 | 6918.65 | 7020.94 | 4 854 285 |
| 03.03.2026 | 7083.81 | 7083.81 | 6866.84 | 6868.67 | 8 081 283 |
| 02.03.2026 | 7120.79 | 7298.87 | 7105.44 | 7143.95 | 5 545 804 |
| 27.02.2026 | 7174.16 | 7290.54 | 7122.90 | 7188.14 | 5 821 148 |
| 26.02.2026 | 7132.41 | 7171.25 | 7079.26 | 7133.85 | 1 654 129 |
| 25.02.2026 | 7078.12 | 7146.29 | 7027.29 | 7142.01 | 2 940 668 |
| 24.02.2026 | 7186.63 | 7231.56 | 7056.12 | 7067.78 | 4 472 707 |
| 23.02.2026 | 7288.12 | 7410.85 | 7156.81 | 7171.70 | 4 482 673 |
| 20.02.2026 | 7222.21 | 7229.88 | 7127.08 | 7176.35 | 3 326 686 |
| 19.02.2026 | 7344.97 | 7347.84 | 7188.65 | 7194.40 | 3 629 927 |
| 18.02.2026 | 7284.86 | 7409.19 | 7284.86 | 7311.41 | 2 911 311 |
| 17.02.2026 | 7402.20 | 7416.59 | 7234.43 | 7237.32 | 5 393 984 |
| 16.02.2026 | 7434.48 | 7468.30 | 7373.11 | 7398.69 | 3 543 473 |
| 13.02.2026 | 7452.97 | 7475.98 | 7366.07 | 7416.39 | 6 255 427 |
| 12.02.2026 | 7528.55 | 7535.27 | 7414.40 | 7431.37 | 6 790 207 |
| 11.02.2026 | 7557.54 | 7561.40 | 7453.56 | 7488.27 | 4 041 495 |
| 10.02.2026 | 7467.57 | 7560.56 | 7450.27 | 7464.52 | 4 082 841 |
| 09.02.2026 | 7497.99 | 7500.86 | 7398.89 | 7432.08 | 2 703 806 |
| 06.02.2026 | 7454.99 | 7504.30 | 7389.76 | 7504.30 | 1 931 375 |
| 05.02.2026 | 7557.06 | 7557.06 | 7400.63 | 7400.63 | 4 410 900 |
| 04.02.2026 | 7554.04 | 7597.89 | 7529.51 | 7541.29 | 1 905 512 |
| 03.02.2026 | 7556.45 | 7724.55 | 7506.13 | 7540.35 | 2 858 735 |
| 02.02.2026 | 7590.31 | 7633.56 | 7539.79 | 7545.55 | 2 436 588 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
