Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-SPOZYW
3213.49-17.98(-0.56%)WIG-spożywczy
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 06.03.2026 | 3235.22 | 3239.49 | 3190.84 | 3213.49 | 1 080 128 |
| 05.03.2026 | 3184.47 | 3231.47 | 3174.83 | 3231.47 | 941 671 |
| 04.03.2026 | 3167.11 | 3185.09 | 3152.80 | 3175.83 | 1 521 198 |
| 03.03.2026 | 3245.33 | 3249.93 | 3148.78 | 3158.02 | 2 349 120 |
| 02.03.2026 | 3226.00 | 3270.77 | 3223.08 | 3240.11 | 2 051 406 |
| 27.02.2026 | 3225.81 | 3273.47 | 3221.66 | 3251.15 | 1 088 012 |
| 26.02.2026 | 3236.91 | 3244.26 | 3212.89 | 3220.05 | 896 963 |
| 25.02.2026 | 3216.69 | 3223.64 | 3204.59 | 3212.82 | 770 076 |
| 24.02.2026 | 3225.24 | 3241.80 | 3196.39 | 3203.70 | 1 062 431 |
| 23.02.2026 | 3220.79 | 3243.04 | 3212.10 | 3221.44 | 1 888 452 |
| 20.02.2026 | 3197.87 | 3229.54 | 3191.35 | 3210.37 | 1 276 645 |
| 19.02.2026 | 3212.00 | 3217.59 | 3179.90 | 3194.48 | 1 078 937 |
| 18.02.2026 | 3232.28 | 3235.90 | 3191.85 | 3231.81 | 616 978 |
| 17.02.2026 | 3253.56 | 3255.68 | 3220.61 | 3221.96 | 1 076 848 |
| 16.02.2026 | 3256.64 | 3257.33 | 3219.19 | 3244.01 | 1 055 157 |
| 13.02.2026 | 3259.64 | 3259.64 | 3219.50 | 3229.08 | 614 664 |
| 12.02.2026 | 3259.67 | 3269.06 | 3237.68 | 3248.37 | 822 145 |
| 11.02.2026 | 3238.11 | 3246.08 | 3211.33 | 3236.48 | 962 764 |
| 10.02.2026 | 3230.67 | 3247.95 | 3227.61 | 3242.84 | 750 729 |
| 09.02.2026 | 3183.02 | 3248.35 | 3169.87 | 3245.05 | 1 244 048 |
| 06.02.2026 | 3213.85 | 3213.85 | 3173.74 | 3179.70 | 1 437 256 |
| 05.02.2026 | 3275.05 | 3275.70 | 3191.54 | 3206.98 | 2 116 893 |
| 04.02.2026 | 3262.42 | 3277.14 | 3242.09 | 3272.46 | 1 037 143 |
| 03.02.2026 | 3252.10 | 3273.98 | 3243.40 | 3254.11 | 1 422 873 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
