Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
7927.46-9.67(-0.12%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 9055.34 | 9259.13 | 9006.44 | 9146.38 | 6 475 987 |
| 27.05.2026 | 9412.36 | 9473.70 | 9200.19 | 9200.19 | 11 277 132 |
| 26.05.2026 | 9188.54 | 9438.93 | 9154.49 | 9438.93 | 18 401 358 |
| 25.05.2026 | 9074.91 | 9216.64 | 8984.22 | 9204.43 | 20 704 518 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
