Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
20870.47+490.00(+2.40%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 18.12.2025 | 20650.01 | 20735.04 | 20479.95 | 20720.40 | 75 442 634 |
| 17.12.2025 | 21035.63 | 21062.58 | 20540.40 | 20555.92 | 79 931 888 |
| 16.12.2025 | 21080.03 | 21080.03 | 20803.37 | 20885.08 | 64 183 288 |
| 15.12.2025 | 21229.51 | 21475.78 | 21000.06 | 21119.64 | 66 075 617 |
| 12.12.2025 | 21409.48 | 21482.82 | 20962.75 | 21174.51 | 70 568 505 |
| 11.12.2025 | 21005.80 | 21713.40 | 20848.31 | 21561.74 | 80 440 570 |
| 10.12.2025 | 21671.61 | 21671.61 | 21023.83 | 21034.97 | 52 070 043 |
| 09.12.2025 | 20887.52 | 21628.88 | 20646.66 | 21594.33 | 89 696 452 |
| 08.12.2025 | 20818.75 | 20985.14 | 20341.03 | 20881.80 | 84 034 989 |
| 05.12.2025 | 21832.98 | 21832.98 | 20605.49 | 20605.49 | 98 104 663 |
| 04.12.2025 | 21727.52 | 21800.14 | 21510.65 | 21754.43 | 46 625 290 |
| 03.12.2025 | 21950.12 | 22059.70 | 21551.61 | 21580.18 | 48 045 134 |
| 02.12.2025 | 21924.96 | 22094.12 | 21709.82 | 21833.30 | 53 855 196 |
| 01.12.2025 | 22017.96 | 22285.70 | 21747.06 | 21908.10 | 62 635 957 |
| 28.11.2025 | 21511.27 | 22015.81 | 21319.09 | 22006.64 | 85 504 442 |
| 27.11.2025 | 21313.57 | 22049.07 | 20770.43 | 21452.08 | 201 810 438 |
| 26.11.2025 | 20249.45 | 20967.60 | 20167.21 | 20938.43 | 93 193 545 |
| 25.11.2025 | 20034.55 | 20193.83 | 19892.28 | 20041.93 | 64 320 053 |
| 24.11.2025 | 20279.15 | 20279.15 | 19571.56 | 19963.18 | 93 572 573 |
| 21.11.2025 | 19532.45 | 19805.72 | 19388.02 | 19762.84 | 56 168 144 |
| 20.11.2025 | 20021.77 | 20182.08 | 19749.92 | 19780.59 | 44 868 329 |
| 19.11.2025 | 19980.89 | 19980.89 | 19701.54 | 19886.95 | 52 352 470 |
| 18.11.2025 | 19817.77 | 19965.55 | 19677.06 | 19921.74 | 65 204 415 |
| 17.11.2025 | 20555.33 | 20577.35 | 19910.78 | 20048.65 | 80 455 902 |
| 14.11.2025 | 20288.69 | 20506.46 | 20089.77 | 20506.46 | 61 609 178 |
| 13.11.2025 | 21149.24 | 21149.24 | 20382.09 | 20567.19 | 93 829 868 |
| 12.11.2025 | 21172.36 | 21214.56 | 20937.39 | 21000.23 | 54 441 028 |
| 10.11.2025 | 21150.28 | 21286.86 | 21051.32 | 21175.09 | 41 010 544 |
| 07.11.2025 | 21575.12 | 21644.50 | 20830.60 | 20957.55 | 75 885 431 |
| 06.11.2025 | 21610.30 | 21759.93 | 21428.08 | 21517.01 | 61 336 265 |
| 05.11.2025 | 21665.91 | 21793.74 | 21493.19 | 21528.34 | 39 080 190 |
| 04.11.2025 | 21789.75 | 21846.15 | 21599.23 | 21715.18 | 47 158 285 |
| 03.11.2025 | 22018.97 | 22161.57 | 21764.16 | 21938.44 | 58 327 971 |
| 31.10.2025 | 22144.72 | 22144.72 | 21827.09 | 21827.09 | 58 691 883 |
| 30.10.2025 | 21983.46 | 22218.55 | 21876.88 | 22081.94 | 39 068 386 |
| 29.10.2025 | 22229.18 | 22270.61 | 22000.26 | 22039.36 | 47 039 119 |
| 28.10.2025 | 21960.35 | 22482.17 | 21931.09 | 22241.88 | 60 900 491 |
| 27.10.2025 | 22386.01 | 22431.57 | 21846.24 | 21907.94 | 60 779 828 |
| 24.10.2025 | 22522.66 | 22594.05 | 22199.99 | 22277.37 | 53 898 666 |
| 23.10.2025 | 22400.13 | 22488.35 | 22243.80 | 22303.86 | 80 919 207 |
Biznesradar bez reklam? Sprawdź BR Plus
