Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
2948.58-3.45(-0.12%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 21.10.2025 | 2918.38 | 2941.31 | 2866.21 | 2894.66 | 1 462 782 |
| 20.10.2025 | 2900.83 | 2946.66 | 2872.63 | 2895.97 | 2 007 958 |
| 17.10.2025 | 2918.84 | 2927.00 | 2876.24 | 2885.80 | 3 441 591 |
| 16.10.2025 | 2874.45 | 2904.45 | 2870.02 | 2880.24 | 1 176 322 |
| 15.10.2025 | 2849.99 | 2895.72 | 2849.99 | 2872.16 | 893 669 |
| 14.10.2025 | 2888.35 | 2900.52 | 2826.32 | 2848.65 | 1 021 873 |
| 13.10.2025 | 2901.05 | 2911.00 | 2845.74 | 2878.05 | 1 618 599 |
| 10.10.2025 | 2898.23 | 2909.50 | 2876.56 | 2899.07 | 919 025 |
| 09.10.2025 | 2899.90 | 2914.84 | 2866.59 | 2895.17 | 855 630 |
| 08.10.2025 | 2904.82 | 2910.17 | 2872.85 | 2910.17 | 943 248 |
| 07.10.2025 | 2874.48 | 2901.22 | 2869.95 | 2894.63 | 929 052 |
| 06.10.2025 | 2914.15 | 2922.41 | 2874.79 | 2890.76 | 1 195 086 |
| 03.10.2025 | 2888.46 | 2901.09 | 2853.03 | 2888.08 | 946 979 |
| 02.10.2025 | 2896.81 | 2911.57 | 2859.02 | 2859.02 | 1 768 982 |
| 01.10.2025 | 2927.14 | 2936.47 | 2859.37 | 2900.22 | 1 899 158 |
| 30.09.2025 | 2927.88 | 2930.20 | 2880.24 | 2902.76 | 1 378 446 |
| 29.09.2025 | 2903.69 | 2932.08 | 2890.66 | 2920.08 | 1 215 860 |
Biznesradar bez reklam? Sprawdź BR Plus
