Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MEDIA
6290.18-16.20(-0.26%)WIG-media
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.03.2026 | 6397.84 | 6408.44 | 6262.34 | 6306.38 | 2 308 278 |
| 11.03.2026 | 6507.21 | 6510.06 | 6392.51 | 6420.17 | 3 006 351 |
| 10.03.2026 | 6473.57 | 6514.19 | 6412.44 | 6454.34 | 3 463 267 |
| 09.03.2026 | 6341.76 | 6385.67 | 6250.16 | 6384.17 | 7 527 313 |
| 06.03.2026 | 6462.71 | 6468.92 | 6339.27 | 6368.81 | 3 200 418 |
| 05.03.2026 | 6470.88 | 6513.93 | 6414.53 | 6439.04 | 2 809 393 |
| 04.03.2026 | 6298.51 | 6456.72 | 6298.51 | 6449.81 | 2 565 610 |
| 03.03.2026 | 6482.20 | 6482.20 | 6280.50 | 6282.88 | 6 213 567 |
| 02.03.2026 | 6454.57 | 6608.38 | 6423.89 | 6483.85 | 7 802 212 |
| 27.02.2026 | 6569.52 | 6656.64 | 6563.28 | 6656.64 | 3 663 136 |
| 26.02.2026 | 6499.48 | 6562.07 | 6460.32 | 6542.78 | 5 425 194 |
| 25.02.2026 | 6290.74 | 6487.58 | 6290.74 | 6487.58 | 3 679 469 |
| 24.02.2026 | 6324.52 | 6324.52 | 6199.21 | 6248.07 | 3 853 522 |
| 23.02.2026 | 6322.60 | 6387.09 | 6273.71 | 6343.76 | 3 244 175 |
| 20.02.2026 | 6342.46 | 6366.65 | 6245.02 | 6300.18 | 7 720 165 |
| 19.02.2026 | 6414.81 | 6458.05 | 6323.85 | 6340.39 | 4 206 499 |
| 18.02.2026 | 6487.54 | 6501.15 | 6375.29 | 6393.09 | 3 211 401 |
| 17.02.2026 | 6500.33 | 6512.86 | 6446.69 | 6476.87 | 2 374 036 |
| 16.02.2026 | 6508.98 | 6562.06 | 6466.76 | 6466.76 | 3 092 324 |
| 13.02.2026 | 6614.50 | 6635.89 | 6483.40 | 6505.32 | 2 611 706 |
| 12.02.2026 | 6624.99 | 6683.62 | 6557.68 | 6572.04 | 2 834 187 |
| 11.02.2026 | 6628.66 | 6645.04 | 6581.37 | 6607.64 | 5 134 138 |
| 10.02.2026 | 6661.75 | 6721.22 | 6575.04 | 6586.33 | 2 845 641 |
| 09.02.2026 | 6612.11 | 6687.11 | 6546.61 | 6629.43 | 3 541 789 |
| 06.02.2026 | 6456.85 | 6554.18 | 6444.01 | 6530.95 | 5 448 276 |
| 05.02.2026 | 6583.21 | 6625.01 | 6444.87 | 6451.70 | 4 929 604 |
| 04.02.2026 | 6794.30 | 6795.47 | 6547.23 | 6547.23 | 8 080 068 |
| 03.02.2026 | 6808.92 | 6824.90 | 6746.58 | 6801.10 | 4 230 639 |
| 02.02.2026 | 6772.62 | 6804.64 | 6726.79 | 6798.98 | 7 074 432 |
| 30.01.2026 | 6805.11 | 6808.70 | 6707.77 | 6783.13 | 2 834 359 |
| 29.01.2026 | 6841.83 | 6854.46 | 6705.53 | 6778.73 | 4 253 179 |
| 28.01.2026 | 6862.17 | 6889.37 | 6808.41 | 6847.21 | 5 122 977 |
| 27.01.2026 | 6899.28 | 6920.33 | 6819.21 | 6867.97 | 3 190 603 |
| 26.01.2026 | 6882.48 | 6944.00 | 6863.77 | 6905.11 | 6 504 932 |
| 23.01.2026 | 6945.80 | 6958.64 | 6798.59 | 6854.86 | 3 411 403 |
| 22.01.2026 | 6916.26 | 6943.08 | 6880.36 | 6943.08 | 3 158 031 |
| 21.01.2026 | 6914.07 | 6935.65 | 6787.92 | 6839.59 | 5 768 614 |
| 20.01.2026 | 6983.18 | 6985.65 | 6848.30 | 6906.95 | 5 562 694 |
| 19.01.2026 | 7116.87 | 7116.87 | 7019.50 | 7023.86 | 2 904 124 |
| 16.01.2026 | 7127.87 | 7142.33 | 7064.56 | 7107.01 | 4 258 725 |
| 15.01.2026 | 7087.21 | 7143.59 | 7021.71 | 7113.39 | 5 005 989 |
| 14.01.2026 | 7113.71 | 7116.13 | 6945.00 | 7032.68 | 6 138 791 |
| 13.01.2026 | 7093.23 | 7093.23 | 6960.45 | 7024.86 | 5 984 054 |
| 12.01.2026 | 7034.95 | 7139.87 | 7016.98 | 7058.80 | 7 546 708 |
| 09.01.2026 | 6958.34 | 7040.44 | 6928.00 | 7040.44 | 6 563 098 |
| 08.01.2026 | 7042.60 | 7050.46 | 6914.71 | 6962.33 | 5 900 110 |
| 07.01.2026 | 7062.28 | 7108.61 | 7008.52 | 7052.08 | 10 146 341 |
| 05.01.2026 | 6922.14 | 7043.13 | 6899.59 | 7026.07 | 10 879 165 |
| 02.01.2026 | 6786.65 | 6911.71 | 6769.18 | 6894.12 | 11 978 006 |
| 30.12.2025 | 6731.16 | 6757.96 | 6658.42 | 6701.20 | 4 191 194 |
Biznesradar bez reklam? Sprawdź BR Plus
