Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MEDIA
7334.56-164.82(-2.20%)WIG-media
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 16.07.2026 | 7486.38 | 7507.30 | 7321.21 | 7334.56 | 5 332 609 |
| 15.07.2026 | 7477.72 | 7503.29 | 7434.24 | 7499.38 | 6 778 468 |
| 14.07.2026 | 7495.71 | 7496.16 | 7404.24 | 7451.68 | 5 347 488 |
| 13.07.2026 | 7433.34 | 7527.94 | 7423.58 | 7478.82 | 5 953 823 |
| 10.07.2026 | 7359.03 | 7503.79 | 7300.38 | 7456.53 | 6 879 157 |
| 09.07.2026 | 7392.88 | 7415.28 | 7305.68 | 7343.89 | 4 493 488 |
| 08.07.2026 | 7437.23 | 7468.78 | 7342.60 | 7392.31 | 7 364 441 |
| 07.07.2026 | 7382.60 | 7492.62 | 7344.14 | 7447.87 | 7 977 276 |
| 06.07.2026 | 7346.77 | 7437.16 | 7346.77 | 7402.39 | 7 213 699 |
| 03.07.2026 | 7261.74 | 7390.98 | 7237.07 | 7296.25 | 6 229 601 |
| 02.07.2026 | 7134.69 | 7320.11 | 7132.66 | 7314.57 | 6 192 234 |
| 01.07.2026 | 7210.20 | 7257.79 | 7141.81 | 7141.81 | 3 674 260 |
| 30.06.2026 | 7176.66 | 7247.58 | 7137.11 | 7225.88 | 4 749 935 |
| 29.06.2026 | 7150.06 | 7169.94 | 7086.18 | 7137.38 | 4 098 426 |
| 26.06.2026 | 7156.18 | 7156.18 | 7083.81 | 7136.42 | 3 155 707 |
| 25.06.2026 | 7086.68 | 7237.78 | 7053.25 | 7142.32 | 5 655 664 |
| 24.06.2026 | 7130.68 | 7131.82 | 7024.94 | 7080.88 | 4 479 946 |
| 23.06.2026 | 7088.82 | 7164.03 | 7072.32 | 7118.31 | 4 592 071 |
| 22.06.2026 | 7072.91 | 7231.22 | 7051.66 | 7136.23 | 9 709 653 |
| 19.06.2026 | 7119.63 | 7163.96 | 7068.10 | 7104.84 | 8 410 596 |
| 18.06.2026 | 7096.19 | 7113.57 | 7045.22 | 7087.06 | 4 032 427 |
| 17.06.2026 | 7105.44 | 7151.52 | 7038.53 | 7115.57 | 4 320 895 |
| 16.06.2026 | 7015.89 | 7107.26 | 7004.74 | 7081.50 | 3 703 420 |
| 15.06.2026 | 7082.74 | 7135.29 | 7037.65 | 7053.53 | 3 792 408 |
| 12.06.2026 | 6998.32 | 7056.07 | 6949.40 | 7032.62 | 3 573 281 |
| 11.06.2026 | 6981.26 | 7061.32 | 6933.47 | 6996.47 | 3 827 567 |
| 10.06.2026 | 6928.60 | 6993.95 | 6869.44 | 6956.79 | 4 156 534 |
| 09.06.2026 | 6875.54 | 6942.47 | 6817.95 | 6915.86 | 20 998 887 |
| 08.06.2026 | 6829.33 | 6874.35 | 6781.87 | 6828.96 | 4 264 662 |
| 05.06.2026 | 6759.98 | 6906.64 | 6759.98 | 6888.83 | 3 098 045 |
| 03.06.2026 | 6816.82 | 6862.58 | 6714.10 | 6736.23 | 4 392 427 |
| 02.06.2026 | 6806.18 | 6868.07 | 6780.41 | 6823.90 | 6 777 665 |
| 01.06.2026 | 6789.28 | 6814.20 | 6739.14 | 6783.71 | 4 450 354 |
| 29.05.2026 | 6801.04 | 6832.09 | 6774.96 | 6832.09 | 2 815 238 |
| 28.05.2026 | 6730.60 | 6828.18 | 6707.57 | 6780.13 | 13 668 330 |
| 27.05.2026 | 6772.07 | 6785.48 | 6691.37 | 6699.97 | 3 015 898 |
| 26.05.2026 | 6786.62 | 6798.09 | 6752.06 | 6783.36 | 3 454 190 |
| 25.05.2026 | 6680.38 | 6764.25 | 6680.38 | 6741.83 | 8 619 726 |
| 22.05.2026 | 6709.88 | 6710.09 | 6652.16 | 6672.31 | 2 800 605 |
| 21.05.2026 | 6670.75 | 6707.21 | 6645.97 | 6707.21 | 2 434 251 |
| 20.05.2026 | 6641.86 | 6671.52 | 6619.58 | 6654.66 | 2 370 643 |
| 19.05.2026 | 6699.07 | 6700.14 | 6641.50 | 6650.87 | 3 258 449 |
| 18.05.2026 | 6699.24 | 6718.66 | 6642.76 | 6704.40 | 3 212 254 |
| 15.05.2026 | 6689.79 | 6718.09 | 6661.60 | 6706.10 | 8 761 062 |
| 14.05.2026 | 6678.71 | 6737.36 | 6678.71 | 6733.37 | 8 916 168 |
| 13.05.2026 | 6716.81 | 6720.89 | 6670.73 | 6696.48 | 4 758 636 |
| 12.05.2026 | 6708.72 | 6744.49 | 6667.32 | 6684.55 | 3 144 578 |
| 11.05.2026 | 6691.24 | 6707.40 | 6654.79 | 6684.67 | 2 835 177 |
| 08.05.2026 | 6696.33 | 6702.28 | 6658.90 | 6681.33 | 2 249 716 |
| 07.05.2026 | 6657.73 | 6715.22 | 6643.46 | 6696.27 | 3 230 266 |
Biznesradar bez reklam? Sprawdź BR Plus
