Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
8519.79+74.32(+0.88%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.03.2026 | 8423.00 | 8519.79 | 8290.44 | 8519.79 | 59 796 575 |
| 16.03.2026 | 8471.39 | 8497.86 | 8327.59 | 8445.47 | 84 516 931 |
| 13.03.2026 | 8480.98 | 8571.79 | 8413.28 | 8454.75 | 47 420 539 |
| 12.03.2026 | 8495.15 | 8536.85 | 8397.72 | 8533.90 | 48 619 173 |
| 11.03.2026 | 8674.95 | 8674.95 | 8430.93 | 8532.39 | 47 280 724 |
| 10.03.2026 | 8622.94 | 8686.98 | 8534.85 | 8611.40 | 68 094 292 |
| 09.03.2026 | 8365.85 | 8589.40 | 8352.68 | 8531.33 | 65 809 969 |
| 06.03.2026 | 8579.29 | 8612.48 | 8490.61 | 8522.52 | 62 711 495 |
| 05.03.2026 | 8465.79 | 8526.67 | 8373.46 | 8526.67 | 62 108 559 |
| 04.03.2026 | 8442.50 | 8484.90 | 8334.94 | 8389.68 | 60 475 966 |
| 03.03.2026 | 8536.97 | 8568.69 | 8310.58 | 8335.51 | 60 979 276 |
| 02.03.2026 | 8414.21 | 8590.91 | 8342.86 | 8590.91 | 53 602 245 |
| 27.02.2026 | 8678.90 | 8810.68 | 8575.43 | 8575.43 | 1 093 434 436 |
| 26.02.2026 | 8578.73 | 8618.35 | 8474.62 | 8512.29 | 83 833 672 |
| 25.02.2026 | 8617.96 | 8667.21 | 8474.45 | 8535.00 | 74 702 955 |
| 24.02.2026 | 8708.23 | 8743.17 | 8465.38 | 8495.29 | 110 090 995 |
| 23.02.2026 | 8836.93 | 8898.07 | 8715.51 | 8738.34 | 56 474 887 |
| 20.02.2026 | 8754.08 | 8862.47 | 8725.78 | 8837.11 | 57 319 711 |
| 19.02.2026 | 8886.54 | 8886.54 | 8710.22 | 8714.61 | 43 944 638 |
| 18.02.2026 | 8690.84 | 8867.47 | 8690.84 | 8826.49 | 88 784 456 |
| 17.02.2026 | 8759.22 | 8764.03 | 8483.06 | 8592.89 | 52 203 827 |
| 16.02.2026 | 8861.76 | 8861.76 | 8730.89 | 8764.88 | 34 923 086 |
| 13.02.2026 | 8870.74 | 8883.66 | 8710.47 | 8784.54 | 101 801 579 |
| 12.02.2026 | 9168.68 | 9179.54 | 8893.13 | 8893.13 | 59 320 868 |
| 11.02.2026 | 9391.89 | 9391.89 | 8961.54 | 9092.96 | 189 710 816 |
| 10.02.2026 | 9277.71 | 9364.20 | 9211.70 | 9211.70 | 52 093 608 |
| 09.02.2026 | 9189.54 | 9310.86 | 9173.77 | 9237.21 | 53 767 545 |
| 06.02.2026 | 9156.11 | 9217.23 | 9000.85 | 9100.62 | 82 000 448 |
| 05.02.2026 | 9283.97 | 9317.25 | 9137.84 | 9159.18 | 79 866 857 |
| 04.02.2026 | 10051.24 | 10075.87 | 9189.71 | 9297.78 | 129 356 679 |
| 03.02.2026 | 10210.33 | 10337.99 | 10148.10 | 10201.09 | 53 609 984 |
| 02.02.2026 | 9964.62 | 10116.75 | 9879.61 | 10109.72 | 45 885 904 |
| 30.01.2026 | 10009.16 | 10075.82 | 9916.76 | 10075.82 | 58 555 483 |
| 29.01.2026 | 10096.76 | 10154.75 | 9909.68 | 9984.33 | 57 193 861 |
| 28.01.2026 | 10057.15 | 10105.77 | 9935.92 | 10105.77 | 52 336 972 |
| 27.01.2026 | 10038.10 | 10141.60 | 9989.59 | 10070.26 | 46 899 118 |
| 26.01.2026 | 10036.92 | 10100.11 | 9880.51 | 9994.60 | 57 602 255 |
| 23.01.2026 | 10222.13 | 10254.39 | 10020.58 | 10066.59 | 51 569 758 |
| 22.01.2026 | 10134.61 | 10228.55 | 10069.88 | 10228.55 | 60 282 245 |
| 21.01.2026 | 9990.82 | 10166.11 | 9890.07 | 10021.94 | 53 771 137 |
| 20.01.2026 | 10031.37 | 10033.54 | 9788.00 | 9976.34 | 67 735 479 |
| 19.01.2026 | 10244.13 | 10293.65 | 9952.52 | 10036.59 | 41 637 861 |
| 16.01.2026 | 10264.18 | 10420.23 | 10196.33 | 10275.39 | 106 116 519 |
| 15.01.2026 | 10497.26 | 10539.27 | 10231.10 | 10297.73 | 57 166 966 |
| 14.01.2026 | 10589.45 | 10611.61 | 10459.30 | 10558.58 | 34 557 062 |
| 13.01.2026 | 10593.12 | 10705.99 | 10522.94 | 10624.46 | 46 047 012 |
| 12.01.2026 | 10460.34 | 10589.01 | 10458.99 | 10527.80 | 45 049 623 |
| 09.01.2026 | 10291.27 | 10519.30 | 10290.45 | 10519.30 | 49 455 480 |
| 08.01.2026 | 10465.36 | 10485.85 | 10230.40 | 10355.03 | 45 147 963 |
| 07.01.2026 | 10383.57 | 10523.32 | 10305.06 | 10464.04 | 92 458 656 |
Biznesradar bez reklam? Sprawdź BR Plus
