Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3246.58-1.43(-0.04%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 3088.95 | 3132.67 | 3076.95 | 3121.45 | 1 327 247 |
| 21.01.2026 | 3115.00 | 3121.13 | 3071.66 | 3074.11 | 1 429 893 |
| 20.01.2026 | 3120.28 | 3120.28 | 3059.90 | 3106.82 | 1 342 152 |
| 19.01.2026 | 3152.09 | 3152.09 | 3090.44 | 3123.37 | 1 124 388 |
| 16.01.2026 | 3175.63 | 3196.67 | 3131.37 | 3139.49 | 1 113 894 |
| 15.01.2026 | 3166.63 | 3188.24 | 3148.76 | 3157.40 | 1 087 723 |
| 14.01.2026 | 3153.41 | 3188.79 | 3145.02 | 3159.14 | 1 588 939 |
| 13.01.2026 | 3119.72 | 3138.91 | 3103.88 | 3136.74 | 1 583 963 |
| 12.01.2026 | 3102.22 | 3113.88 | 3077.84 | 3112.32 | 2 507 748 |
| 09.01.2026 | 3088.67 | 3132.70 | 3064.06 | 3111.23 | 2 670 757 |
| 08.01.2026 | 3089.35 | 3089.41 | 3048.93 | 3070.95 | 1 646 948 |
| 07.01.2026 | 3040.32 | 3078.11 | 3030.84 | 3074.59 | 2 775 416 |
| 05.01.2026 | 3026.29 | 3077.59 | 3018.05 | 3022.51 | 3 117 209 |
| 02.01.2026 | 2971.66 | 3007.93 | 2951.13 | 3003.86 | 2 027 457 |
| 30.12.2025 | 2924.80 | 2943.81 | 2893.73 | 2936.56 | 1 983 430 |
| 29.12.2025 | 2897.25 | 2916.21 | 2884.45 | 2892.29 | 3 126 978 |
| 23.12.2025 | 2921.03 | 2941.58 | 2886.82 | 2891.19 | 2 962 758 |
| 22.12.2025 | 2937.81 | 2951.79 | 2911.12 | 2915.30 | 2 279 624 |
| 19.12.2025 | 2943.04 | 2965.15 | 2925.83 | 2935.95 | 986 615 |
| 18.12.2025 | 2959.34 | 2962.72 | 2936.95 | 2937.88 | 1 388 208 |
| 17.12.2025 | 2977.64 | 2983.73 | 2948.79 | 2974.97 | 1 221 014 |
| 16.12.2025 | 2973.41 | 2996.30 | 2956.54 | 2969.37 | 1 431 689 |
| 15.12.2025 | 2983.02 | 2987.70 | 2937.85 | 2946.47 | 1 534 533 |
| 12.12.2025 | 2961.25 | 2970.28 | 2939.82 | 2952.56 | 1 030 415 |
| 11.12.2025 | 2974.59 | 2975.90 | 2945.11 | 2962.79 | 1 174 532 |
| 10.12.2025 | 2962.28 | 2983.15 | 2950.90 | 2967.97 | 821 881 |
| 09.12.2025 | 2975.13 | 2983.16 | 2940.77 | 2948.58 | 750 740 |
| 08.12.2025 | 2961.30 | 2985.94 | 2939.37 | 2952.03 | 884 669 |
| 05.12.2025 | 2980.55 | 2986.73 | 2953.68 | 2959.62 | 1 201 177 |
| 04.12.2025 | 2978.21 | 2997.92 | 2958.63 | 2968.84 | 1 547 875 |
| 03.12.2025 | 3028.94 | 3067.53 | 2963.56 | 2980.13 | 1 585 697 |
| 02.12.2025 | 3014.92 | 3029.66 | 2989.35 | 3008.25 | 2 271 555 |
| 01.12.2025 | 3004.35 | 3048.03 | 2977.05 | 3007.67 | 1 619 706 |
| 28.11.2025 | 3051.84 | 3063.55 | 3002.10 | 3010.05 | 2 523 204 |
| 27.11.2025 | 3039.79 | 3061.63 | 3029.59 | 3052.80 | 2 359 782 |
| 26.11.2025 | 3004.76 | 3048.41 | 3001.21 | 3044.96 | 4 571 485 |
| 25.11.2025 | 2978.05 | 3037.36 | 2951.60 | 3003.26 | 7 803 904 |
| 24.11.2025 | 2933.38 | 2994.45 | 2929.53 | 2968.07 | 10 099 900 |
| 21.11.2025 | 2926.75 | 2955.79 | 2902.80 | 2937.74 | 2 298 962 |
| 20.11.2025 | 2929.68 | 2929.68 | 2899.58 | 2908.36 | 688 406 |
| 19.11.2025 | 2876.57 | 2931.48 | 2863.12 | 2907.04 | 917 174 |
| 18.11.2025 | 2940.78 | 2952.32 | 2864.21 | 2891.50 | 836 771 |
| 17.11.2025 | 2951.97 | 2966.58 | 2920.49 | 2922.43 | 850 402 |
Biznesradar bez reklam? Sprawdź BR Plus
