Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
21011.01+180.63(+0.87%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.04.2026 | 20606.73 | 21011.06 | 20491.47 | 21011.01 | 53 353 248 |
| 01.04.2026 | 20942.11 | 21061.87 | 20697.61 | 20830.38 | 83 967 785 |
| 31.03.2026 | 20277.01 | 20582.04 | 20167.50 | 20463.63 | 54 494 404 |
| 30.03.2026 | 20265.59 | 20272.55 | 20055.21 | 20084.70 | 65 369 398 |
| 27.03.2026 | 20427.88 | 20427.88 | 20067.93 | 20307.40 | 84 531 340 |
| 26.03.2026 | 20622.59 | 20702.77 | 20176.16 | 20308.37 | 74 094 281 |
| 25.03.2026 | 20679.47 | 20750.53 | 20455.21 | 20737.82 | 65 527 821 |
| 24.03.2026 | 20998.28 | 20998.28 | 20250.38 | 20354.37 | 123 412 507 |
| 23.03.2026 | 21022.63 | 21740.85 | 20758.18 | 21049.92 | 120 454 928 |
| 20.03.2026 | 21376.16 | 21856.60 | 21038.57 | 21088.56 | 325 745 399 |
| 19.03.2026 | 20708.57 | 20867.47 | 20066.10 | 20335.49 | 122 644 676 |
| 18.03.2026 | 21316.90 | 21353.90 | 20684.08 | 20684.08 | 85 464 545 |
| 17.03.2026 | 21425.85 | 21425.85 | 21020.28 | 21234.20 | 61 320 913 |
| 16.03.2026 | 21293.71 | 21415.08 | 21126.95 | 21269.91 | 47 722 099 |
| 13.03.2026 | 21197.60 | 21574.28 | 21067.18 | 21272.18 | 54 616 955 |
| 12.03.2026 | 21450.01 | 21584.73 | 21160.82 | 21331.58 | 55 764 872 |
| 11.03.2026 | 21618.23 | 21652.48 | 21319.57 | 21319.57 | 56 691 610 |
| 10.03.2026 | 21633.18 | 22015.03 | 21462.43 | 21462.43 | 113 060 692 |
| 09.03.2026 | 20776.39 | 21674.00 | 20776.39 | 21249.88 | 97 205 636 |
| 06.03.2026 | 21505.13 | 21774.86 | 21071.76 | 21120.80 | 86 497 053 |
| 05.03.2026 | 21232.31 | 21554.04 | 21039.54 | 21396.93 | 76 961 395 |
| 04.03.2026 | 20590.61 | 21317.76 | 20548.10 | 21317.76 | 108 358 253 |
| 03.03.2026 | 20851.00 | 20899.57 | 20166.38 | 20323.61 | 136 033 216 |
| 02.03.2026 | 20408.49 | 21075.23 | 20408.49 | 21022.70 | 80 447 611 |
| 27.02.2026 | 21453.25 | 21480.81 | 20940.28 | 20940.28 | 106 327 570 |
| 26.02.2026 | 21339.63 | 21590.81 | 21260.82 | 21409.90 | 59 506 489 |
| 25.02.2026 | 20819.35 | 21524.76 | 20813.50 | 21399.29 | 110 718 612 |
| 24.02.2026 | 20933.17 | 20971.16 | 20667.87 | 20727.43 | 66 686 105 |
| 23.02.2026 | 21016.54 | 21021.90 | 20811.82 | 20908.08 | 62 276 388 |
| 20.02.2026 | 20971.95 | 21176.12 | 20828.07 | 21040.13 | 43 586 194 |
| 19.02.2026 | 21021.32 | 21118.24 | 20865.63 | 20897.57 | 48 077 474 |
| 18.02.2026 | 21248.58 | 21526.51 | 20833.47 | 20981.62 | 62 576 464 |
| 17.02.2026 | 20966.87 | 21133.32 | 20755.43 | 21060.08 | 68 991 970 |
| 16.02.2026 | 21017.05 | 21108.22 | 20859.97 | 21001.60 | 43 705 055 |
| 13.02.2026 | 20901.87 | 20901.87 | 20720.96 | 20811.25 | 130 095 883 |
| 12.02.2026 | 21190.73 | 21467.10 | 20991.66 | 21092.65 | 85 813 073 |
| 11.02.2026 | 21572.04 | 21776.29 | 20893.77 | 20904.84 | 113 193 974 |
| 10.02.2026 | 21498.20 | 21694.27 | 21200.65 | 21355.67 | 149 480 980 |
| 09.02.2026 | 21107.65 | 21602.40 | 21076.48 | 21446.22 | 139 300 032 |
| 06.02.2026 | 21238.71 | 21238.71 | 20745.86 | 20745.86 | 185 095 564 |
| 05.02.2026 | 21614.83 | 21918.49 | 21424.52 | 21424.52 | 152 865 534 |
| 04.02.2026 | 21809.24 | 22431.26 | 21552.58 | 21701.02 | 234 255 403 |
| 03.02.2026 | 22509.77 | 22509.77 | 21362.99 | 21594.09 | 257 664 325 |
| 02.02.2026 | 22049.57 | 22535.01 | 21920.86 | 22275.77 | 176 585 010 |
| 30.01.2026 | 24023.20 | 24071.63 | 22296.21 | 22364.03 | 234 469 784 |
| 29.01.2026 | 24293.70 | 24885.35 | 23867.03 | 24017.48 | 160 101 415 |
| 28.01.2026 | 22960.38 | 24285.86 | 22825.07 | 24276.71 | 157 262 965 |
| 27.01.2026 | 22928.61 | 22976.15 | 22548.75 | 22792.70 | 70 668 925 |
| 26.01.2026 | 22998.27 | 22998.27 | 22715.23 | 22843.03 | 50 573 867 |
| 23.01.2026 | 22968.64 | 23101.59 | 22926.81 | 23088.48 | 61 863 610 |
Biznesradar bez reklam? Sprawdź BR Plus
