Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3161.78-23.58(-0.74%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 16.07.2026 | 3172.73 | 3203.84 | 3152.96 | 3161.78 | 1 100 468 |
| 15.07.2026 | 3217.14 | 3217.66 | 3167.82 | 3185.36 | 1 478 001 |
| 14.07.2026 | 3195.49 | 3204.87 | 3186.10 | 3195.82 | 632 160 |
| 13.07.2026 | 3215.42 | 3221.37 | 3183.50 | 3190.53 | 829 429 |
| 10.07.2026 | 3208.37 | 3236.49 | 3190.88 | 3215.78 | 800 606 |
| 09.07.2026 | 3212.65 | 3223.64 | 3198.77 | 3200.43 | 1 294 663 |
| 08.07.2026 | 3242.20 | 3242.82 | 3193.76 | 3195.82 | 2 566 989 |
| 07.07.2026 | 3248.13 | 3251.18 | 3209.30 | 3230.56 | 1 931 785 |
| 06.07.2026 | 3248.75 | 3256.72 | 3218.82 | 3218.82 | 1 750 216 |
| 03.07.2026 | 3270.50 | 3272.80 | 3223.45 | 3239.78 | 625 830 |
| 02.07.2026 | 3262.41 | 3296.45 | 3235.69 | 3235.95 | 1 123 848 |
| 01.07.2026 | 3232.27 | 3250.57 | 3220.59 | 3232.45 | 1 094 002 |
| 30.06.2026 | 3235.81 | 3259.51 | 3229.55 | 3229.55 | 819 543 |
| 29.06.2026 | 3225.51 | 3247.16 | 3210.92 | 3229.81 | 1 254 974 |
| 26.06.2026 | 3258.04 | 3277.42 | 3229.04 | 3232.13 | 1 113 070 |
| 25.06.2026 | 3247.47 | 3263.57 | 3239.58 | 3258.25 | 1 489 487 |
| 24.06.2026 | 3276.91 | 3282.01 | 3227.23 | 3250.78 | 733 869 |
| 23.06.2026 | 3240.29 | 3264.11 | 3236.05 | 3256.62 | 875 336 |
| 22.06.2026 | 3236.43 | 3240.98 | 3204.31 | 3229.98 | 1 643 317 |
| 19.06.2026 | 3225.06 | 3233.14 | 3201.99 | 3225.35 | 899 482 |
| 18.06.2026 | 3257.55 | 3257.55 | 3211.86 | 3224.76 | 1 174 128 |
| 17.06.2026 | 3236.00 | 3250.26 | 3208.56 | 3231.14 | 721 976 |
| 16.06.2026 | 3221.89 | 3236.52 | 3187.21 | 3231.17 | 1 038 359 |
| 15.06.2026 | 3219.25 | 3295.76 | 3200.42 | 3203.35 | 1 541 418 |
| 12.06.2026 | 3235.03 | 3260.86 | 3201.63 | 3216.42 | 1 510 530 |
| 11.06.2026 | 3215.57 | 3226.30 | 3192.81 | 3217.66 | 713 030 |
| 10.06.2026 | 3233.38 | 3238.13 | 3186.17 | 3192.64 | 1 111 749 |
| 09.06.2026 | 3303.43 | 3303.43 | 3235.78 | 3241.25 | 1 279 968 |
| 08.06.2026 | 3308.58 | 3328.40 | 3269.53 | 3286.50 | 1 017 699 |
| 05.06.2026 | 3304.05 | 3323.15 | 3286.12 | 3311.79 | 2 005 094 |
| 03.06.2026 | 3288.82 | 3309.01 | 3265.23 | 3269.12 | 975 972 |
| 02.06.2026 | 3324.76 | 3329.25 | 3280.79 | 3292.85 | 1 373 899 |
| 01.06.2026 | 3335.79 | 3335.79 | 3297.68 | 3307.82 | 1 041 197 |
| 29.05.2026 | 3337.29 | 3369.70 | 3318.10 | 3319.28 | 1 420 875 |
| 28.05.2026 | 3291.64 | 3330.71 | 3273.77 | 3330.71 | 735 680 |
| 27.05.2026 | 3337.75 | 3353.55 | 3285.57 | 3286.57 | 1 208 727 |
| 26.05.2026 | 3362.11 | 3362.11 | 3317.07 | 3336.86 | 1 370 108 |
| 25.05.2026 | 3369.32 | 3370.84 | 3337.40 | 3352.30 | 1 660 906 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
