Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MOTO
8862.31+66.26(+0.75%)WIG-motoryzacja
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 09.01.2026 | 8650.08 | 8915.59 | 8650.08 | 8862.31 | 11 498 826 |
| 08.01.2026 | 8919.47 | 8921.15 | 8625.29 | 8796.05 | 10 397 350 |
| 07.01.2026 | 8628.08 | 8846.81 | 8592.65 | 8846.81 | 13 068 042 |
| 05.01.2026 | 8338.32 | 8467.97 | 8323.58 | 8467.97 | 6 472 085 |
| 02.01.2026 | 8083.37 | 8357.86 | 8063.86 | 8304.98 | 6 150 942 |
| 30.12.2025 | 8006.26 | 8056.07 | 7928.15 | 8034.67 | 3 356 932 |
| 29.12.2025 | 7866.27 | 7998.29 | 7855.78 | 7967.44 | 2 770 884 |
| 23.12.2025 | 7899.95 | 7940.07 | 7792.02 | 7883.60 | 2 487 703 |
| 22.12.2025 | 7743.61 | 7897.45 | 7684.09 | 7897.45 | 3 636 862 |
| 19.12.2025 | 7692.37 | 7792.13 | 7633.26 | 7792.13 | 23 999 872 |
| 18.12.2025 | 7731.90 | 7731.90 | 7660.97 | 7686.36 | 3 421 298 |
| 17.12.2025 | 7698.57 | 7748.33 | 7648.31 | 7712.89 | 3 255 150 |
| 16.12.2025 | 7792.68 | 7792.68 | 7674.50 | 7723.87 | 4 075 039 |
| 15.12.2025 | 7843.74 | 7845.91 | 7774.15 | 7804.90 | 5 126 031 |
| 12.12.2025 | 7855.59 | 8010.96 | 7824.02 | 7926.05 | 4 577 170 |
| 11.12.2025 | 7903.79 | 7903.79 | 7787.74 | 7853.90 | 7 030 154 |
| 10.12.2025 | 7881.88 | 7894.52 | 7825.32 | 7851.83 | 2 217 470 |
| 09.12.2025 | 7865.35 | 7902.98 | 7799.98 | 7875.51 | 1 530 934 |
| 08.12.2025 | 7922.39 | 7949.84 | 7793.67 | 7872.12 | 2 586 498 |
| 05.12.2025 | 8009.64 | 8054.83 | 7833.32 | 7884.38 | 1 760 811 |
| 04.12.2025 | 8074.69 | 8167.56 | 7951.38 | 8022.69 | 2 994 873 |
| 03.12.2025 | 8176.34 | 8189.88 | 7969.11 | 8036.28 | 3 635 992 |
| 02.12.2025 | 8312.55 | 8312.55 | 8101.59 | 8187.29 | 3 597 517 |
| 01.12.2025 | 8091.58 | 8260.20 | 8046.39 | 8260.20 | 3 627 243 |
| 28.11.2025 | 8026.56 | 8044.71 | 7943.52 | 8041.33 | 1 789 288 |
| 27.11.2025 | 7971.05 | 8099.96 | 7929.39 | 7952.71 | 2 964 760 |
| 26.11.2025 | 7876.01 | 7967.22 | 7794.98 | 7967.22 | 6 807 275 |
| 25.11.2025 | 7658.97 | 7838.35 | 7656.42 | 7805.09 | 6 434 255 |
| 24.11.2025 | 7605.83 | 7663.66 | 7569.50 | 7638.59 | 8 544 523 |
| 21.11.2025 | 7636.66 | 7768.45 | 7559.41 | 7559.41 | 14 097 863 |
| 20.11.2025 | 7932.44 | 7962.36 | 7797.33 | 7797.33 | 2 764 209 |
| 19.11.2025 | 7816.73 | 7959.01 | 7758.45 | 7918.01 | 3 450 010 |
| 18.11.2025 | 7841.19 | 7853.00 | 7633.40 | 7853.00 | 6 180 060 |
| 17.11.2025 | 7951.39 | 7993.59 | 7842.88 | 7852.54 | 8 016 315 |
| 14.11.2025 | 7970.78 | 8004.10 | 7861.50 | 7970.76 | 11 247 283 |
| 13.11.2025 | 7981.31 | 7989.77 | 7851.27 | 7861.90 | 3 211 087 |
| 12.11.2025 | 7897.33 | 7944.61 | 7840.72 | 7932.34 | 9 194 772 |
| 10.11.2025 | 7942.12 | 7991.52 | 7870.76 | 7904.91 | 1 745 450 |
| 07.11.2025 | 8032.70 | 8039.00 | 7940.33 | 7966.99 | 2 160 576 |
| 06.11.2025 | 7991.88 | 8065.18 | 7981.33 | 8013.30 | 2 187 491 |
| 05.11.2025 | 8054.14 | 8056.75 | 7984.57 | 8017.41 | 1 860 873 |
| 04.11.2025 | 8057.44 | 8057.44 | 7993.70 | 8038.97 | 3 134 125 |
| 03.11.2025 | 8204.81 | 8204.81 | 8060.13 | 8060.13 | 4 027 745 |
| 31.10.2025 | 8107.44 | 8142.32 | 8087.61 | 8103.09 | 4 349 725 |
| 30.10.2025 | 8187.24 | 8200.19 | 8095.98 | 8095.98 | 37 814 103 |
| 29.10.2025 | 8087.68 | 8183.84 | 8009.80 | 8183.84 | 9 929 825 |
| 28.10.2025 | 8117.93 | 8119.62 | 8036.06 | 8071.66 | 15 671 505 |
| 27.10.2025 | 8101.26 | 8177.78 | 8089.49 | 8105.64 | 3 121 930 |
| 24.10.2025 | 8095.30 | 8158.75 | 8079.51 | 8086.03 | 1 928 797 |
| 23.10.2025 | 8212.02 | 8245.81 | 8045.70 | 8045.70 | 12 622 303 |
Biznesradar bez reklam? Sprawdź BR Plus
