Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-MOTO
13272.42+78.48(+0.59%)WIG-motoryzacja
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 29.09.2026 | 13138.72 | 13245.80 | 12972.29 | 13193.94 | 3 640 943 |
| 28.09.2026 | 13142.47 | 13186.15 | 13000.76 | 13186.15 | 4 460 404 |
| 25.09.2026 | 12935.53 | 13164.50 | 12896.93 | 13153.72 | 7 278 019 |
| 24.09.2026 | 12896.25 | 13025.17 | 12811.28 | 12930.24 | 6 357 066 |
| 23.09.2026 | 13192.15 | 13200.80 | 12889.79 | 12995.87 | 8 023 908 |
| 22.09.2026 | 13169.09 | 13243.37 | 13004.50 | 13213.97 | 18 760 669 |
| 21.09.2026 | 13022.43 | 13197.58 | 12974.97 | 13173.42 | 6 717 554 |
| 18.09.2026 | 13419.44 | 13419.44 | 12932.03 | 13136.80 | 18 274 392 |
| 17.09.2026 | 12752.91 | 13475.19 | 12752.91 | 13398.40 | 17 241 190 |
| 16.09.2026 | 12644.87 | 12807.02 | 12468.47 | 12807.02 | 9 520 950 |
| 15.09.2026 | 12652.51 | 12717.41 | 12533.84 | 12689.35 | 14 647 354 |
| 14.09.2026 | 12812.42 | 12813.21 | 12668.78 | 12706.08 | 9 479 150 |
| 11.09.2026 | 13195.90 | 13195.90 | 12833.42 | 12857.91 | 11 518 617 |
| 10.09.2026 | 13350.38 | 13366.45 | 13169.21 | 13256.79 | 10 819 508 |
| 09.09.2026 | 13807.02 | 13845.01 | 13294.70 | 13345.99 | 10 374 510 |
| 08.09.2026 | 13605.35 | 13929.13 | 13465.82 | 13926.91 | 5 640 467 |
| 07.09.2026 | 13605.29 | 13683.65 | 13551.85 | 13609.11 | 12 502 313 |
| 04.09.2026 | 13601.88 | 13653.43 | 13371.12 | 13588.44 | 12 161 125 |
| 03.09.2026 | 13796.12 | 13799.04 | 13410.55 | 13467.47 | 8 840 297 |
| 02.09.2026 | 13635.24 | 13804.62 | 13475.16 | 13744.31 | 6 320 651 |
| 01.09.2026 | 13528.35 | 13754.61 | 13506.82 | 13735.62 | 8 532 153 |
| 31.08.2026 | 13644.22 | 13718.40 | 13491.80 | 13718.40 | 34 483 462 |
| 28.08.2026 | 13180.94 | 13819.81 | 13168.42 | 13649.70 | 13 312 768 |
| 27.08.2026 | 13274.05 | 13327.86 | 13136.22 | 13192.13 | 4 415 507 |
| 26.08.2026 | 13656.58 | 13712.68 | 13301.11 | 13336.73 | 8 292 461 |
| 25.08.2026 | 13534.33 | 13672.88 | 13442.95 | 13532.12 | 2 331 100 |
| 24.08.2026 | 13597.55 | 13685.85 | 13533.00 | 13685.85 | 3 177 223 |
| 21.08.2026 | 13542.10 | 13636.42 | 13477.90 | 13632.10 | 4 157 507 |
| 20.08.2026 | 13676.48 | 13676.48 | 13437.41 | 13532.13 | 3 702 174 |
| 19.08.2026 | 13588.96 | 13668.21 | 13376.32 | 13653.13 | 4 507 014 |
| 18.08.2026 | 13660.99 | 13718.68 | 13571.75 | 13586.84 | 4 569 240 |
| 17.08.2026 | 13637.78 | 13772.03 | 13422.05 | 13682.52 | 8 869 155 |
| 14.08.2026 | 13834.92 | 13850.00 | 13615.33 | 13659.67 | 7 503 304 |
| 13.08.2026 | 13718.16 | 13905.90 | 13657.91 | 13905.90 | 7 607 928 |
| 12.08.2026 | 13895.78 | 13917.36 | 13692.96 | 13767.77 | 8 273 386 |
| 11.08.2026 | 13818.71 | 13922.13 | 13722.29 | 13895.09 | 12 428 872 |
| 10.08.2026 | 13780.56 | 13967.31 | 13580.41 | 13804.00 | 10 445 689 |
| 07.08.2026 | 13458.25 | 13673.44 | 13382.92 | 13631.33 | 6 939 856 |
| 06.08.2026 | 13632.85 | 13634.61 | 13383.65 | 13428.93 | 12 965 730 |
| 05.08.2026 | 13667.89 | 13670.08 | 13509.36 | 13641.06 | 26 695 706 |
| 04.08.2026 | 13705.52 | 13806.69 | 13479.41 | 13655.74 | 15 645 775 |
| 03.08.2026 | 13349.36 | 14001.30 | 13299.44 | 13815.69 | 28 415 749 |
| 31.07.2026 | 12984.88 | 13265.21 | 12901.84 | 13093.40 | 7 829 924 |
| 30.07.2026 | 12957.99 | 13062.64 | 12859.16 | 12973.28 | 15 254 042 |
| 29.07.2026 | 13097.34 | 13216.95 | 12945.67 | 13001.16 | 7 675 398 |
| 28.07.2026 | 13114.43 | 13137.27 | 12887.51 | 13093.40 | 15 855 593 |
| 27.07.2026 | 13072.23 | 13084.74 | 12767.99 | 13064.94 | 10 996 984 |
| 24.07.2026 | 12781.90 | 12879.49 | 12639.88 | 12850.07 | 23 711 336 |
| 23.07.2026 | 12355.90 | 12794.85 | 12355.90 | 12794.85 | 13 343 850 |
| 22.07.2026 | 12175.38 | 12468.26 | 12090.53 | 12363.14 | 4 190 442 |
Biznesradar bez reklam? Sprawdź BR Plus
