Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-CHEMIA
7079.51+50.05(+0.71%)WIG-chemia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
