Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
20175.83+220.02(+1.10%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 16.07.2026 | 19965.03 | 20568.08 | 19965.03 | 20175.83 | 76 152 973 |
| 15.07.2026 | 19746.22 | 20026.21 | 19666.32 | 19955.81 | 66 379 591 |
| 14.07.2026 | 19996.50 | 20019.05 | 19504.50 | 19947.32 | 63 242 453 |
| 13.07.2026 | 20021.35 | 20145.14 | 19821.72 | 19914.99 | 46 660 729 |
| 10.07.2026 | 20058.82 | 20214.54 | 20015.25 | 20059.55 | 51 959 377 |
| 09.07.2026 | 20282.18 | 20318.63 | 19875.78 | 19942.58 | 55 652 557 |
| 08.07.2026 | 20302.64 | 20336.42 | 19849.32 | 20169.16 | 88 634 516 |
| 07.07.2026 | 19981.27 | 20506.50 | 19981.27 | 20447.69 | 100 765 904 |
| 06.07.2026 | 20287.49 | 20417.04 | 20111.86 | 20145.05 | 51 174 120 |
| 03.07.2026 | 20069.71 | 20165.37 | 19920.07 | 20124.30 | 47 131 211 |
| 02.07.2026 | 19562.50 | 20157.48 | 19461.88 | 20048.00 | 84 768 137 |
| 01.07.2026 | 19454.89 | 19549.99 | 19229.60 | 19452.99 | 60 714 987 |
| 30.06.2026 | 19190.05 | 19562.92 | 19124.06 | 19420.85 | 68 716 164 |
| 29.06.2026 | 18822.26 | 19380.87 | 18783.14 | 19186.22 | 75 594 260 |
| 26.06.2026 | 19379.83 | 19379.83 | 18533.74 | 18924.69 | 113 963 751 |
| 25.06.2026 | 19652.77 | 19739.20 | 19227.84 | 19383.83 | 91 809 266 |
| 24.06.2026 | 19631.67 | 19763.91 | 19321.74 | 19567.47 | 106 781 563 |
| 23.06.2026 | 19731.35 | 19906.70 | 19609.99 | 19800.79 | 65 708 240 |
| 22.06.2026 | 19627.39 | 20045.53 | 19453.94 | 19839.55 | 91 399 445 |
| 19.06.2026 | 19473.44 | 19657.17 | 19430.11 | 19459.62 | 153 783 809 |
| 18.06.2026 | 19549.18 | 19549.18 | 19203.99 | 19392.33 | 109 527 635 |
| 17.06.2026 | 19539.82 | 19807.90 | 19425.66 | 19531.87 | 101 311 914 |
| 16.06.2026 | 19372.29 | 19900.29 | 19263.04 | 19407.39 | 130 986 896 |
| 15.06.2026 | 19597.68 | 19755.00 | 19354.38 | 19354.38 | 117 933 836 |
| 12.06.2026 | 19443.10 | 19614.63 | 19148.99 | 19275.31 | 93 845 968 |
| 11.06.2026 | 19340.08 | 19460.36 | 19058.02 | 19208.82 | 106 689 695 |
| 10.06.2026 | 19501.79 | 19665.87 | 19160.66 | 19255.79 | 83 909 502 |
| 09.06.2026 | 19708.26 | 19724.78 | 19523.14 | 19574.78 | 75 006 992 |
| 08.06.2026 | 19540.92 | 19767.70 | 19498.25 | 19752.34 | 82 992 053 |
| 05.06.2026 | 19837.45 | 20061.76 | 19809.43 | 19842.21 | 84 325 523 |
| 03.06.2026 | 19833.00 | 19906.82 | 19522.15 | 19816.55 | 107 299 473 |
| 02.06.2026 | 19910.60 | 20115.27 | 19739.83 | 19831.51 | 111 112 549 |
| 01.06.2026 | 20438.02 | 20449.96 | 19689.60 | 19710.07 | 138 930 349 |
| 29.05.2026 | 20214.60 | 20535.27 | 19984.25 | 20226.86 | 193 385 071 |
| 28.05.2026 | 20350.19 | 20531.44 | 19907.98 | 19914.12 | 154 082 067 |
| 27.05.2026 | 22130.42 | 22361.11 | 20155.10 | 20270.00 | 500 576 081 |
| 26.05.2026 | 21964.19 | 21981.21 | 21673.81 | 21673.81 | 60 478 278 |
| 25.05.2026 | 22204.89 | 22204.89 | 21923.98 | 21959.82 | 57 057 473 |
| 22.05.2026 | 22193.71 | 22376.29 | 21938.93 | 21965.28 | 55 540 338 |
| 21.05.2026 | 21808.23 | 22075.22 | 21521.36 | 21883.97 | 83 136 107 |
| 20.05.2026 | 22112.93 | 22231.96 | 21918.71 | 22058.30 | 76 077 771 |
| 19.05.2026 | 22575.19 | 22818.65 | 22232.11 | 22251.92 | 79 376 710 |
| 18.05.2026 | 22119.79 | 22658.13 | 22119.79 | 22454.10 | 127 344 725 |
| 15.05.2026 | 21957.06 | 22233.77 | 21876.35 | 22067.40 | 53 158 576 |
| 14.05.2026 | 22311.40 | 22779.06 | 22179.85 | 22226.55 | 100 133 973 |
| 13.05.2026 | 22202.42 | 22202.42 | 21827.71 | 21952.99 | 56 347 836 |
| 12.05.2026 | 22168.62 | 22192.85 | 21906.24 | 21918.69 | 72 355 569 |
| 11.05.2026 | 22354.64 | 22500.99 | 22169.97 | 22394.71 | 51 961 391 |
| 08.05.2026 | 22652.82 | 22690.12 | 22357.96 | 22415.72 | 57 412 675 |
| 07.05.2026 | 22933.96 | 22933.96 | 22459.28 | 22778.82 | 82 880 527 |
Biznesradar bez reklam? Sprawdź BR Plus
