Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
9575.04+293.41(+3.16%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.12.2025 | 9302.77 | 9625.45 | 9244.66 | 9575.04 | 34 277 985 |
| 04.12.2025 | 9456.63 | 9482.56 | 9237.80 | 9281.63 | 33 949 262 |
| 03.12.2025 | 9453.53 | 9589.97 | 9297.90 | 9429.71 | 35 301 585 |
| 02.12.2025 | 9179.51 | 9442.62 | 9098.57 | 9374.38 | 45 346 494 |
| 01.12.2025 | 9254.13 | 9279.04 | 9107.80 | 9172.48 | 32 832 903 |
| 28.11.2025 | 9129.67 | 9213.30 | 9123.49 | 9188.35 | 40 392 473 |
| 27.11.2025 | 9076.46 | 9184.93 | 9060.33 | 9184.93 | 40 962 517 |
| 26.11.2025 | 9013.84 | 9095.30 | 8979.73 | 9088.99 | 29 843 830 |
| 25.11.2025 | 9005.37 | 9005.37 | 8871.75 | 8963.04 | 36 970 741 |
| 24.11.2025 | 8950.70 | 9024.49 | 8868.48 | 8935.53 | 34 527 486 |
| 21.11.2025 | 8901.57 | 8940.26 | 8757.86 | 8880.58 | 60 199 904 |
| 20.11.2025 | 9103.75 | 9106.00 | 8962.91 | 8995.16 | 29 192 354 |
| 19.11.2025 | 9051.70 | 9058.39 | 8924.41 | 8987.57 | 31 399 962 |
| 18.11.2025 | 9131.44 | 9131.44 | 8985.23 | 9032.31 | 31 950 995 |
| 17.11.2025 | 9263.57 | 9279.17 | 9100.31 | 9163.68 | 31 747 525 |
| 14.11.2025 | 9299.36 | 9338.13 | 9171.73 | 9265.83 | 23 507 893 |
| 13.11.2025 | 9385.16 | 9465.71 | 9280.22 | 9338.03 | 27 707 204 |
| 12.11.2025 | 9408.97 | 9522.93 | 9345.31 | 9365.83 | 33 399 931 |
| 10.11.2025 | 9396.18 | 9504.67 | 9356.54 | 9377.19 | 32 059 716 |
| 07.11.2025 | 9570.00 | 9570.00 | 9295.26 | 9318.39 | 31 613 247 |
| 06.11.2025 | 9707.79 | 9709.18 | 9412.90 | 9503.25 | 53 572 568 |
| 05.11.2025 | 9724.82 | 9776.43 | 9599.69 | 9776.43 | 38 175 376 |
| 04.11.2025 | 9899.14 | 9899.14 | 9695.10 | 9775.52 | 24 669 319 |
| 03.11.2025 | 9891.00 | 9969.01 | 9856.77 | 9930.37 | 25 610 882 |
| 31.10.2025 | 10093.23 | 10093.23 | 9796.15 | 9859.02 | 51 727 625 |
| 30.10.2025 | 10312.47 | 10323.21 | 10042.29 | 10052.31 | 21 835 835 |
| 29.10.2025 | 10323.19 | 10409.14 | 10207.29 | 10281.41 | 22 284 388 |
| 28.10.2025 | 10218.64 | 10469.45 | 10213.13 | 10322.52 | 44 469 119 |
| 27.10.2025 | 10151.24 | 10264.17 | 10073.24 | 10225.30 | 21 317 674 |
| 24.10.2025 | 10016.43 | 10125.14 | 9988.78 | 10081.80 | 29 292 664 |
| 23.10.2025 | 10199.69 | 10199.69 | 9993.92 | 10038.50 | 18 808 494 |
| 22.10.2025 | 10070.92 | 10173.87 | 10060.06 | 10139.30 | 27 979 295 |
| 21.10.2025 | 10219.25 | 10251.26 | 10025.96 | 10038.38 | 30 965 458 |
| 20.10.2025 | 9916.17 | 10198.16 | 9850.42 | 10198.16 | 37 257 348 |
| 17.10.2025 | 9900.54 | 9937.51 | 9776.13 | 9886.05 | 29 471 540 |
| 16.10.2025 | 9952.08 | 10040.23 | 9801.34 | 9892.83 | 35 520 869 |
| 15.10.2025 | 9744.49 | 10061.36 | 9682.37 | 10061.36 | 126 826 802 |
| 14.10.2025 | 9677.70 | 9698.55 | 9497.30 | 9682.43 | 36 032 680 |
| 13.10.2025 | 9625.35 | 9771.95 | 9579.20 | 9752.63 | 27 357 532 |
| 10.10.2025 | 9838.13 | 9852.36 | 9419.34 | 9678.12 | 90 678 528 |
| 09.10.2025 | 10412.69 | 10435.81 | 9944.78 | 9960.59 | 46 991 754 |
| 08.10.2025 | 10503.83 | 10527.49 | 10337.69 | 10401.32 | 38 907 172 |
| 07.10.2025 | 10758.21 | 10832.40 | 10468.21 | 10495.78 | 41 264 599 |
| 06.10.2025 | 10873.74 | 11006.49 | 10673.31 | 10700.75 | 65 202 132 |
| 03.10.2025 | 10118.83 | 10819.47 | 10097.83 | 10784.44 | 91 025 599 |
| 02.10.2025 | 10016.82 | 10098.01 | 9891.46 | 10043.73 | 29 891 953 |
| 01.10.2025 | 9615.00 | 9996.63 | 9540.80 | 9939.99 | 46 530 630 |
| 30.09.2025 | 9635.91 | 9723.84 | 9596.47 | 9651.89 | 36 644 004 |
| 29.09.2025 | 9633.60 | 9700.51 | 9561.22 | 9589.34 | 26 006 679 |
| 26.09.2025 | 9648.87 | 9676.12 | 9549.79 | 9616.77 | 14 954 061 |
Biznesradar bez reklam? Sprawdź BR Plus
