Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-INFO
8783.76+0.57(+0.01%)WIG-informatyka
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 29.04.2026 | 8791.45 | 8847.11 | 8778.59 | 8783.76 | 26 760 925 |
| 28.04.2026 | 8910.30 | 8952.32 | 8750.91 | 8783.19 | 50 909 874 |
| 27.04.2026 | 9076.02 | 9076.02 | 8888.47 | 8909.80 | 54 751 238 |
| 24.04.2026 | 9120.74 | 9167.62 | 9026.03 | 9026.03 | 47 930 035 |
| 23.04.2026 | 9009.21 | 9077.20 | 8973.44 | 8997.58 | 58 008 746 |
| 22.04.2026 | 9035.96 | 9140.42 | 8990.92 | 9094.11 | 62 438 068 |
| 21.04.2026 | 9056.11 | 9121.13 | 9027.90 | 9065.27 | 34 113 707 |
| 20.04.2026 | 8958.52 | 9153.98 | 8942.59 | 9056.53 | 55 197 806 |
| 17.04.2026 | 9037.79 | 9242.60 | 8999.72 | 9196.78 | 65 208 883 |
| 16.04.2026 | 9010.00 | 9041.03 | 8951.27 | 9041.03 | 60 189 784 |
| 15.04.2026 | 8773.76 | 8972.27 | 8773.76 | 8972.27 | 49 417 520 |
| 14.04.2026 | 8628.85 | 8738.80 | 8600.20 | 8735.75 | 42 916 453 |
| 13.04.2026 | 8494.43 | 8556.82 | 8464.32 | 8552.91 | 53 030 977 |
| 10.04.2026 | 8484.16 | 8634.13 | 8477.65 | 8554.93 | 43 960 223 |
| 09.04.2026 | 8700.47 | 8722.49 | 8410.84 | 8465.05 | 41 392 024 |
| 08.04.2026 | 8639.42 | 8765.07 | 8630.93 | 8742.33 | 74 938 536 |
| 07.04.2026 | 8556.39 | 8628.14 | 8377.13 | 8408.49 | 46 502 483 |
| 02.04.2026 | 8479.06 | 8536.93 | 8279.91 | 8536.93 | 57 193 621 |
| 01.04.2026 | 8563.64 | 8702.56 | 8464.79 | 8586.21 | 99 088 120 |
| 31.03.2026 | 8223.06 | 8362.56 | 8186.02 | 8294.44 | 68 839 955 |
| 30.03.2026 | 7990.52 | 8188.18 | 7936.28 | 8177.29 | 56 238 239 |
| 27.03.2026 | 8092.90 | 8094.59 | 7888.76 | 8019.03 | 47 711 780 |
| 26.03.2026 | 8179.10 | 8183.10 | 7957.45 | 8075.15 | 51 397 327 |
| 25.03.2026 | 8144.02 | 8226.49 | 8097.11 | 8175.67 | 55 216 243 |
| 24.03.2026 | 8210.38 | 8210.38 | 7980.55 | 8038.66 | 41 099 630 |
| 23.03.2026 | 7989.11 | 8249.27 | 7934.72 | 8179.14 | 52 026 260 |
| 20.03.2026 | 8374.97 | 8374.97 | 8169.50 | 8169.50 | 154 765 594 |
| 19.03.2026 | 8404.98 | 8426.14 | 8270.32 | 8345.42 | 52 823 277 |
| 18.03.2026 | 8477.78 | 8570.31 | 8421.44 | 8461.86 | 63 536 898 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
