Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3156.12-18.72(-0.59%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 3187.03 | 3259.71 | 3184.87 | 3239.88 | 1 718 099 |
| 09.03.2026 | 3203.66 | 3204.59 | 3154.15 | 3170.98 | 1 197 257 |
| 06.03.2026 | 3235.22 | 3239.49 | 3190.84 | 3213.49 | 1 080 128 |
| 05.03.2026 | 3184.47 | 3231.47 | 3174.83 | 3231.47 | 941 671 |
| 04.03.2026 | 3167.11 | 3185.09 | 3152.80 | 3175.83 | 1 521 198 |
| 03.03.2026 | 3245.33 | 3249.93 | 3148.78 | 3158.02 | 2 349 120 |
| 02.03.2026 | 3226.00 | 3270.77 | 3223.08 | 3240.11 | 2 051 406 |
| 27.02.2026 | 3225.81 | 3273.47 | 3221.66 | 3251.15 | 1 088 012 |
| 26.02.2026 | 3236.91 | 3244.26 | 3212.89 | 3220.05 | 896 963 |
| 25.02.2026 | 3216.69 | 3223.64 | 3204.59 | 3212.82 | 770 076 |
| 24.02.2026 | 3225.24 | 3241.80 | 3196.39 | 3203.70 | 1 062 431 |
| 23.02.2026 | 3220.79 | 3243.04 | 3212.10 | 3221.44 | 1 888 452 |
| 20.02.2026 | 3197.87 | 3229.54 | 3191.35 | 3210.37 | 1 276 645 |
| 19.02.2026 | 3212.00 | 3217.59 | 3179.90 | 3194.48 | 1 078 937 |
| 18.02.2026 | 3232.28 | 3235.90 | 3191.85 | 3231.81 | 616 978 |
| 17.02.2026 | 3253.56 | 3255.68 | 3220.61 | 3221.96 | 1 076 848 |
| 16.02.2026 | 3256.64 | 3257.33 | 3219.19 | 3244.01 | 1 055 157 |
| 13.02.2026 | 3259.64 | 3259.64 | 3219.50 | 3229.08 | 614 664 |
| 12.02.2026 | 3259.67 | 3269.06 | 3237.68 | 3248.37 | 822 145 |
| 11.02.2026 | 3238.11 | 3246.08 | 3211.33 | 3236.48 | 962 764 |
| 10.02.2026 | 3230.67 | 3247.95 | 3227.61 | 3242.84 | 750 729 |
| 09.02.2026 | 3183.02 | 3248.35 | 3169.87 | 3245.05 | 1 244 048 |
| 06.02.2026 | 3213.85 | 3213.85 | 3173.74 | 3179.70 | 1 437 256 |
| 05.02.2026 | 3275.05 | 3275.70 | 3191.54 | 3206.98 | 2 116 893 |
| 04.02.2026 | 3262.42 | 3277.14 | 3242.09 | 3272.46 | 1 037 143 |
| 03.02.2026 | 3252.10 | 3273.98 | 3243.40 | 3254.11 | 1 422 873 |
| 02.02.2026 | 3227.49 | 3262.45 | 3213.45 | 3246.58 | 1 215 776 |
| 30.01.2026 | 3233.01 | 3253.43 | 3204.85 | 3248.01 | 1 593 225 |
| 29.01.2026 | 3218.17 | 3255.52 | 3193.94 | 3198.19 | 1 339 827 |
| 28.01.2026 | 3277.31 | 3284.05 | 3212.96 | 3231.94 | 1 765 360 |
| 27.01.2026 | 3272.81 | 3273.32 | 3224.76 | 3269.54 | 2 000 697 |
| 26.01.2026 | 3216.19 | 3293.80 | 3175.42 | 3256.11 | 3 442 289 |
| 23.01.2026 | 3128.88 | 3188.25 | 3127.62 | 3188.25 | 3 479 451 |
Biznesradar bez reklam? Sprawdź BR Plus
