Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-NRCHOM
5538.58-17.94(-0.32%)WIG-nieruchomości
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 15.12.2025 | 5567.53 | 5593.29 | 5505.34 | 5538.58 | 7 503 666 |
| 12.12.2025 | 5609.91 | 5633.75 | 5556.52 | 5556.52 | 5 051 361 |
| 11.12.2025 | 5565.26 | 5601.09 | 5517.59 | 5601.09 | 4 644 268 |
| 10.12.2025 | 5547.51 | 5578.08 | 5486.31 | 5554.51 | 5 716 564 |
| 09.12.2025 | 5576.49 | 5578.19 | 5485.78 | 5540.08 | 3 521 347 |
| 08.12.2025 | 5602.14 | 5609.38 | 5520.20 | 5553.93 | 8 139 285 |
| 05.12.2025 | 5587.59 | 5606.49 | 5514.99 | 5566.25 | 3 628 444 |
| 04.12.2025 | 5531.84 | 5586.54 | 5510.46 | 5567.40 | 5 765 241 |
| 03.12.2025 | 5472.89 | 5569.39 | 5448.92 | 5524.21 | 4 019 130 |
| 02.12.2025 | 5504.28 | 5508.08 | 5447.40 | 5481.46 | 11 569 017 |
| 01.12.2025 | 5542.61 | 5549.24 | 5501.41 | 5508.25 | 6 699 467 |
| 28.11.2025 | 5500.84 | 5512.34 | 5484.95 | 5500.85 | 17 209 178 |
| 27.11.2025 | 5501.64 | 5504.23 | 5473.72 | 5476.44 | 9 738 445 |
| 26.11.2025 | 5552.23 | 5554.26 | 5463.49 | 5504.32 | 11 122 288 |
| 25.11.2025 | 5469.14 | 5499.62 | 5440.46 | 5494.56 | 4 835 128 |
| 24.11.2025 | 5547.25 | 5547.25 | 5426.63 | 5465.94 | 4 091 247 |
| 21.11.2025 | 5606.61 | 5613.35 | 5425.18 | 5471.42 | 9 343 973 |
| 20.11.2025 | 5599.97 | 5635.30 | 5580.29 | 5635.30 | 5 593 782 |
| 19.11.2025 | 5584.62 | 5590.16 | 5526.69 | 5582.33 | 7 293 917 |
| 18.11.2025 | 5638.66 | 5638.68 | 5522.59 | 5569.65 | 5 368 109 |
| 17.11.2025 | 5708.50 | 5714.54 | 5633.81 | 5643.30 | 3 751 419 |
| 14.11.2025 | 5752.20 | 5752.69 | 5639.15 | 5695.16 | 4 461 864 |
| 13.11.2025 | 5728.97 | 5772.96 | 5705.45 | 5744.57 | 4 043 315 |
| 12.11.2025 | 5715.64 | 5754.88 | 5704.24 | 5734.55 | 4 947 379 |
| 10.11.2025 | 5620.12 | 5692.42 | 5598.65 | 5692.42 | 3 912 648 |
| 07.11.2025 | 5626.67 | 5633.64 | 5579.84 | 5607.39 | 3 142 557 |
| 06.11.2025 | 5571.55 | 5616.96 | 5555.18 | 5601.47 | 4 956 505 |
| 05.11.2025 | 5532.28 | 5580.50 | 5517.06 | 5558.06 | 5 186 070 |
| 04.11.2025 | 5517.72 | 5566.71 | 5485.45 | 5546.17 | 4 265 288 |
| 03.11.2025 | 5493.84 | 5535.99 | 5457.44 | 5497.38 | 1 958 682 |
| 31.10.2025 | 5511.53 | 5511.53 | 5430.45 | 5442.63 | 5 908 524 |
| 30.10.2025 | 5499.18 | 5520.39 | 5411.14 | 5426.28 | 2 173 858 |
| 29.10.2025 | 5483.72 | 5509.95 | 5462.28 | 5504.19 | 2 244 776 |
| 28.10.2025 | 5487.72 | 5492.98 | 5423.67 | 5459.31 | 3 333 815 |
| 27.10.2025 | 5511.24 | 5518.46 | 5436.34 | 5459.82 | 3 731 708 |
| 24.10.2025 | 5509.78 | 5510.59 | 5444.26 | 5479.56 | 4 016 108 |
| 23.10.2025 | 5514.14 | 5522.29 | 5468.76 | 5474.70 | 5 095 646 |
| 22.10.2025 | 5498.39 | 5534.65 | 5498.39 | 5511.85 | 4 035 220 |
| 21.10.2025 | 5461.68 | 5514.72 | 5438.89 | 5499.34 | 4 488 838 |
| 20.10.2025 | 5428.35 | 5481.73 | 5380.80 | 5450.74 | 4 840 453 |
| 17.10.2025 | 5386.61 | 5429.68 | 5324.54 | 5402.14 | 3 793 941 |
| 16.10.2025 | 5434.02 | 5434.02 | 5361.60 | 5375.87 | 2 151 172 |
| 15.10.2025 | 5319.89 | 5409.61 | 5312.71 | 5409.61 | 5 592 188 |
| 14.10.2025 | 5387.78 | 5395.26 | 5304.56 | 5354.06 | 2 441 794 |
| 13.10.2025 | 5355.17 | 5407.84 | 5354.80 | 5376.76 | 2 017 361 |
| 10.10.2025 | 5365.96 | 5402.63 | 5349.48 | 5401.23 | 2 812 484 |
| 09.10.2025 | 5379.62 | 5437.03 | 5362.14 | 5362.14 | 4 305 388 |
| 08.10.2025 | 5480.06 | 5480.06 | 5356.81 | 5378.07 | 4 006 613 |
| 07.10.2025 | 5447.47 | 5480.39 | 5418.79 | 5442.09 | 4 209 262 |
| 06.10.2025 | 5491.64 | 5503.74 | 5439.97 | 5450.45 | 2 407 006 |
Biznesradar bez reklam? Sprawdź BR Plus
