Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3067.37-3.58(-0.12%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 14.11.2025 | 2975.66 | 2975.74 | 2927.89 | 2945.50 | 750 306 |
| 13.11.2025 | 2953.48 | 2959.01 | 2919.71 | 2955.41 | 1 074 801 |
| 12.11.2025 | 2943.49 | 2951.39 | 2912.92 | 2937.18 | 752 737 |
| 10.11.2025 | 2956.11 | 2960.14 | 2929.05 | 2930.02 | 752 727 |
| 07.11.2025 | 2966.26 | 2971.20 | 2914.30 | 2957.43 | 1 191 776 |
| 06.11.2025 | 2994.08 | 2994.44 | 2926.45 | 2960.70 | 1 515 846 |
| 05.11.2025 | 2988.77 | 2988.77 | 2956.78 | 2970.19 | 751 960 |
| 04.11.2025 | 2964.86 | 2988.51 | 2957.95 | 2981.37 | 948 992 |
| 03.11.2025 | 2984.89 | 2984.89 | 2942.81 | 2977.41 | 847 967 |
| 31.10.2025 | 2977.75 | 2984.58 | 2957.74 | 2970.00 | 715 330 |
| 30.10.2025 | 2972.49 | 2972.75 | 2944.70 | 2958.70 | 1 422 170 |
| 29.10.2025 | 2977.98 | 2980.51 | 2958.71 | 2963.62 | 1 123 779 |
| 28.10.2025 | 2954.02 | 2960.25 | 2927.64 | 2945.87 | 977 737 |
| 27.10.2025 | 2933.47 | 2967.45 | 2931.81 | 2954.63 | 1 730 709 |
| 24.10.2025 | 2909.08 | 2955.86 | 2909.08 | 2928.03 | 1 497 729 |
| 23.10.2025 | 2891.88 | 2933.39 | 2881.48 | 2911.78 | 1 653 858 |
| 22.10.2025 | 2879.63 | 2900.49 | 2852.09 | 2884.20 | 1 687 473 |
Biznesradar bez reklam? Sprawdź BR Plus
