Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3352.30-8.33(-0.25%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 22.05.2026 | 3360.03 | 3397.64 | 3329.49 | 3360.63 | 3 457 725 |
| 21.05.2026 | 3354.47 | 3431.54 | 3354.47 | 3380.99 | 814 144 |
| 20.05.2026 | 3361.35 | 3414.06 | 3339.67 | 3371.13 | 851 225 |
| 19.05.2026 | 3336.68 | 3348.09 | 3301.51 | 3329.17 | 836 055 |
| 18.05.2026 | 3352.27 | 3354.80 | 3316.11 | 3336.40 | 1 106 330 |
| 15.05.2026 | 3341.48 | 3356.09 | 3316.65 | 3343.77 | 836 819 |
| 14.05.2026 | 3357.37 | 3369.99 | 3337.30 | 3355.01 | 948 633 |
| 13.05.2026 | 3345.83 | 3360.41 | 3328.03 | 3360.41 | 1 081 865 |
| 12.05.2026 | 3356.59 | 3358.42 | 3317.86 | 3328.95 | 1 901 576 |
| 11.05.2026 | 3326.62 | 3380.23 | 3317.85 | 3358.02 | 2 822 763 |
| 08.05.2026 | 3311.80 | 3315.66 | 3263.70 | 3304.04 | 1 217 204 |
| 07.05.2026 | 3314.77 | 3345.68 | 3286.82 | 3296.58 | 2 138 312 |
| 06.05.2026 | 3261.07 | 3330.28 | 3259.64 | 3290.53 | 1 217 062 |
| 05.05.2026 | 3260.09 | 3279.69 | 3236.15 | 3250.58 | 808 934 |
| 04.05.2026 | 3252.01 | 3271.49 | 3236.04 | 3242.32 | 1 222 644 |
| 30.04.2026 | 3253.32 | 3283.07 | 3230.32 | 3249.94 | 2 231 433 |
| 29.04.2026 | 3267.53 | 3281.52 | 3249.06 | 3268.30 | 1 074 254 |
| 28.04.2026 | 3267.28 | 3282.54 | 3238.07 | 3247.84 | 1 271 259 |
| 27.04.2026 | 3253.48 | 3282.46 | 3246.47 | 3275.20 | 1 167 090 |
| 24.04.2026 | 3248.85 | 3252.89 | 3229.47 | 3234.57 | 1 221 985 |
| 23.04.2026 | 3257.84 | 3259.73 | 3224.81 | 3249.61 | 805 792 |
| 22.04.2026 | 3264.67 | 3274.03 | 3224.23 | 3255.43 | 627 161 |
| 21.04.2026 | 3252.18 | 3266.82 | 3235.04 | 3261.34 | 986 501 |
| 20.04.2026 | 3262.99 | 3268.81 | 3236.10 | 3256.29 | 968 416 |
| 17.04.2026 | 3242.11 | 3273.50 | 3218.57 | 3266.74 | 1 473 720 |
| 16.04.2026 | 3247.67 | 3257.20 | 3221.90 | 3225.22 | 725 781 |
| 15.04.2026 | 3211.01 | 3239.11 | 3203.40 | 3238.24 | 1 090 140 |
| 14.04.2026 | 3239.10 | 3240.58 | 3190.29 | 3209.39 | 1 737 589 |
| 13.04.2026 | 3228.23 | 3253.54 | 3206.27 | 3234.39 | 1 388 315 |
| 10.04.2026 | 3162.38 | 3262.58 | 3162.38 | 3229.29 | 3 686 366 |
| 09.04.2026 | 3213.79 | 3213.81 | 3175.77 | 3177.50 | 805 966 |
| 08.04.2026 | 3168.55 | 3201.34 | 3162.38 | 3190.77 | 1 042 943 |
| 07.04.2026 | 3155.09 | 3176.09 | 3126.82 | 3146.47 | 1 388 098 |
| 02.04.2026 | 3161.28 | 3176.86 | 3133.93 | 3156.12 | 1 328 467 |
| 01.04.2026 | 3184.75 | 3224.03 | 3161.56 | 3174.84 | 1 278 337 |
| 31.03.2026 | 3170.64 | 3229.35 | 3170.64 | 3214.43 | 887 836 |
| 30.03.2026 | 3164.03 | 3212.02 | 3123.88 | 3148.70 | 993 858 |
| 27.03.2026 | 3206.87 | 3208.54 | 3146.40 | 3167.71 | 739 108 |
| 26.03.2026 | 3220.09 | 3222.95 | 3182.56 | 3201.23 | 645 825 |
| 25.03.2026 | 3240.69 | 3244.48 | 3179.79 | 3202.57 | 809 698 |
| 24.03.2026 | 3191.43 | 3215.36 | 3145.80 | 3148.59 | 845 793 |
| 23.03.2026 | 3199.59 | 3199.59 | 3096.13 | 3179.40 | 1 394 944 |
| 20.03.2026 | 3201.63 | 3227.98 | 3179.99 | 3195.68 | 507 622 |
| 19.03.2026 | 3248.45 | 3248.45 | 3181.62 | 3191.07 | 751 301 |
| 18.03.2026 | 3250.70 | 3259.04 | 3219.27 | 3246.96 | 884 900 |
| 17.03.2026 | 3234.13 | 3241.40 | 3206.22 | 3221.76 | 927 487 |
| 16.03.2026 | 3235.13 | 3236.56 | 3188.58 | 3208.14 | 912 934 |
| 13.03.2026 | 3240.86 | 3241.82 | 3194.68 | 3219.80 | 463 209 |
| 12.03.2026 | 3246.25 | 3262.75 | 3227.34 | 3237.51 | 664 643 |
| 11.03.2026 | 3243.79 | 3254.38 | 3218.71 | 3249.41 | 1 656 922 |
Biznesradar bez reklam? Sprawdź BR Plus
