Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3119.44+0.03(+0.00%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 20.08.2026 | 3143.00 | 3143.00 | 3105.91 | 3119.44 | 871 719 |
| 19.08.2026 | 3139.53 | 3149.50 | 3107.20 | 3119.41 | 1 130 029 |
| 18.08.2026 | 3151.06 | 3155.72 | 3119.22 | 3127.16 | 931 730 |
| 17.08.2026 | 3161.34 | 3173.18 | 3142.62 | 3150.44 | 570 368 |
| 14.08.2026 | 3154.78 | 3162.22 | 3134.58 | 3154.50 | 779 734 |
| 13.08.2026 | 3178.45 | 3179.66 | 3142.06 | 3160.45 | 915 020 |
| 12.08.2026 | 3158.24 | 3177.62 | 3149.30 | 3170.02 | 883 481 |
| 11.08.2026 | 3172.09 | 3174.54 | 3145.95 | 3149.16 | 1 498 518 |
| 10.08.2026 | 3183.85 | 3184.41 | 3158.61 | 3165.65 | 1 122 498 |
| 07.08.2026 | 3177.14 | 3178.47 | 3156.91 | 3162.90 | 851 278 |
| 06.08.2026 | 3164.76 | 3184.45 | 3150.43 | 3170.04 | 663 914 |
| 05.08.2026 | 3172.90 | 3181.84 | 3154.33 | 3165.16 | 909 080 |
| 04.08.2026 | 3185.05 | 3189.01 | 3154.59 | 3154.59 | 1 140 668 |
| 03.08.2026 | 3155.87 | 3166.21 | 3149.60 | 3156.02 | 784 319 |
| 31.07.2026 | 3164.45 | 3179.59 | 3147.55 | 3148.60 | 623 886 |
| 30.07.2026 | 3163.20 | 3172.27 | 3143.31 | 3153.87 | 739 104 |
| 29.07.2026 | 3156.80 | 3166.13 | 3126.00 | 3141.08 | 662 955 |
| 28.07.2026 | 3160.19 | 3163.50 | 3129.07 | 3142.58 | 1 105 645 |
| 27.07.2026 | 3180.26 | 3180.41 | 3144.86 | 3146.57 | 2 443 563 |
| 24.07.2026 | 3156.18 | 3178.03 | 3131.75 | 3152.04 | 1 881 157 |
| 23.07.2026 | 3158.31 | 3158.31 | 3109.85 | 3125.87 | 996 144 |
| 22.07.2026 | 3142.32 | 3157.72 | 3108.82 | 3157.72 | 685 316 |
| 21.07.2026 | 3155.68 | 3157.37 | 3117.07 | 3123.76 | 585 178 |
| 20.07.2026 | 3144.27 | 3159.00 | 3125.75 | 3144.66 | 858 848 |
| 17.07.2026 | 3173.04 | 3175.28 | 3123.97 | 3137.93 | 758 722 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
