Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
21120.80-276.13(-1.29%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 22858.17 | 23138.29 | 22760.41 | 23117.61 | 120 284 381 |
| 21.01.2026 | 23224.89 | 23236.84 | 22555.13 | 22677.94 | 97 157 734 |
| 20.01.2026 | 23491.51 | 23491.51 | 22678.86 | 23059.01 | 88 927 340 |
| 19.01.2026 | 23663.03 | 23835.47 | 23473.56 | 23552.53 | 104 750 461 |
| 16.01.2026 | 23597.67 | 24007.45 | 23438.69 | 23873.58 | 211 578 528 |
| 15.01.2026 | 21820.52 | 23408.30 | 21820.52 | 23408.30 | 175 049 063 |
| 14.01.2026 | 21864.42 | 21950.99 | 21664.16 | 21867.21 | 102 619 043 |
| 13.01.2026 | 21012.66 | 21944.79 | 20883.47 | 21831.94 | 132 735 902 |
| 12.01.2026 | 20949.33 | 21201.08 | 20828.85 | 20921.63 | 71 746 222 |
| 09.01.2026 | 20618.26 | 20875.28 | 20436.22 | 20870.47 | 93 900 004 |
| 08.01.2026 | 21210.11 | 21251.83 | 20294.45 | 20380.47 | 109 986 460 |
| 07.01.2026 | 20695.01 | 21216.60 | 20476.70 | 21216.60 | 127 193 271 |
| 05.01.2026 | 21037.23 | 21037.23 | 20537.26 | 20625.54 | 75 473 848 |
| 02.01.2026 | 20861.55 | 20973.60 | 20662.42 | 20802.63 | 64 256 184 |
| 30.12.2025 | 20797.25 | 20936.35 | 20665.40 | 20689.27 | 58 048 241 |
| 29.12.2025 | 20616.94 | 20757.93 | 20494.20 | 20710.55 | 39 090 438 |
| 23.12.2025 | 20942.40 | 21050.26 | 20560.06 | 20560.06 | 64 885 130 |
| 22.12.2025 | 20847.47 | 21137.81 | 20749.72 | 20967.71 | 67 879 453 |
| 19.12.2025 | 20762.24 | 21070.52 | 20674.00 | 20674.00 | 158 755 882 |
Biznesradar bez reklam? Sprawdź BR Plus
