Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-GRY
21965.28+81.31(+0.37%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 22568.44 | 23189.09 | 22490.13 | 22858.48 | 110 011 924 |
| 05.05.2026 | 22744.69 | 22744.69 | 22337.85 | 22469.72 | 67 144 239 |
| 04.05.2026 | 23670.55 | 23824.77 | 22651.76 | 22651.76 | 76 931 087 |
| 30.04.2026 | 23600.67 | 23781.91 | 23338.87 | 23518.43 | 67 480 345 |
| 29.04.2026 | 23738.27 | 23891.81 | 23506.88 | 23553.43 | 85 656 468 |
| 28.04.2026 | 23945.99 | 23971.09 | 23656.24 | 23656.24 | 47 013 533 |
| 27.04.2026 | 23690.56 | 23890.22 | 23585.70 | 23889.84 | 58 590 203 |
| 24.04.2026 | 24292.25 | 24292.25 | 23698.84 | 23834.77 | 87 582 246 |
| 23.04.2026 | 24766.50 | 24786.17 | 24181.82 | 24206.82 | 99 247 649 |
| 22.04.2026 | 24317.35 | 25168.45 | 24317.35 | 24919.89 | 223 019 385 |
| 21.04.2026 | 24111.49 | 24266.20 | 23892.23 | 24069.57 | 88 596 225 |
| 20.04.2026 | 24132.96 | 24281.99 | 23426.08 | 24020.77 | 155 478 223 |
| 17.04.2026 | 23634.91 | 24714.37 | 23634.91 | 24517.38 | 222 740 494 |
| 16.04.2026 | 23212.22 | 23780.94 | 23167.08 | 23709.40 | 172 468 230 |
| 15.04.2026 | 22268.23 | 23339.07 | 22268.23 | 23203.14 | 154 260 010 |
| 14.04.2026 | 21399.77 | 22387.99 | 21253.50 | 22344.37 | 148 720 776 |
| 13.04.2026 | 20932.35 | 21216.59 | 20822.46 | 21188.23 | 71 247 736 |
| 10.04.2026 | 21226.76 | 21341.28 | 20862.72 | 21282.88 | 56 508 505 |
| 09.04.2026 | 21679.64 | 21679.64 | 21077.65 | 21077.65 | 72 374 779 |
| 08.04.2026 | 21627.71 | 21977.32 | 21543.26 | 21747.83 | 134 013 619 |
| 07.04.2026 | 20945.77 | 21464.84 | 20853.59 | 20972.30 | 78 294 356 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
