Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-ECM
10285.31-171.14(-1.64%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 14.08.2026 | 10466.50 | 10536.07 | 10445.73 | 10456.45 | 382 871 722 |
| 13.08.2026 | 10469.57 | 10556.02 | 10451.95 | 10462.80 | 522 995 191 |
| 12.08.2026 | 10582.29 | 10647.10 | 10516.88 | 10516.88 | 615 934 725 |
| 11.08.2026 | 10504.21 | 10605.11 | 10486.20 | 10575.48 | 788 495 053 |
| 10.08.2026 | 10418.68 | 10519.36 | 10375.55 | 10488.13 | 630 835 409 |
| 07.08.2026 | 10364.87 | 10439.50 | 10349.79 | 10419.42 | 518 960 773 |
| 06.08.2026 | 10258.58 | 10382.28 | 10247.44 | 10334.25 | 638 962 675 |
| 05.08.2026 | 10351.59 | 10367.01 | 10228.20 | 10256.32 | 513 018 654 |
| 04.08.2026 | 10242.68 | 10312.65 | 10186.36 | 10312.65 | 616 802 061 |
| 03.08.2026 | 10268.37 | 10271.79 | 10192.11 | 10193.56 | 583 376 820 |
| 31.07.2026 | 10090.56 | 10349.20 | 10062.62 | 10224.21 | 1 612 761 001 |
| 30.07.2026 | 9946.58 | 10119.35 | 9928.43 | 10025.00 | 787 122 787 |
| 29.07.2026 | 9951.74 | 9995.84 | 9887.97 | 9933.60 | 647 321 846 |
| 28.07.2026 | 9875.48 | 9934.86 | 9844.67 | 9919.54 | 1 039 326 721 |
| 27.07.2026 | 9984.07 | 9984.07 | 9681.31 | 9824.26 | 760 332 681 |
| 24.07.2026 | 9904.74 | 9993.10 | 9862.21 | 9914.40 | 462 067 778 |
| 23.07.2026 | 10082.33 | 10139.55 | 9953.28 | 9953.28 | 857 363 988 |
| 22.07.2026 | 10035.97 | 10241.56 | 10030.28 | 10173.78 | 634 895 761 |
| 21.07.2026 | 10008.88 | 10122.78 | 9977.87 | 10122.78 | 659 895 041 |
| 20.07.2026 | 9838.70 | 9989.87 | 9817.80 | 9956.56 | 739 049 946 |
| 17.07.2026 | 9704.03 | 9929.45 | 9704.03 | 9898.05 | 1 079 053 919 |
| 16.07.2026 | 9564.42 | 9986.48 | 9506.00 | 9826.63 | 1 744 355 575 |
| 15.07.2026 | 9494.33 | 9614.38 | 9446.13 | 9608.91 | 1 056 700 698 |
| 14.07.2026 | 9119.97 | 9518.24 | 9119.68 | 9499.29 | 993 240 772 |
| 13.07.2026 | 9012.72 | 9063.03 | 8946.43 | 9063.03 | 349 500 031 |
| 10.07.2026 | 8959.90 | 9051.09 | 8923.33 | 9047.23 | 367 506 334 |
| 09.07.2026 | 8990.84 | 9019.85 | 8898.02 | 8898.02 | 646 461 439 |
| 08.07.2026 | 8901.03 | 8949.92 | 8737.32 | 8944.38 | 499 321 599 |
| 07.07.2026 | 8820.25 | 8981.17 | 8791.88 | 8924.90 | 509 448 505 |
| 06.07.2026 | 8819.94 | 8898.10 | 8807.18 | 8874.32 | 380 092 501 |
| 03.07.2026 | 8897.23 | 8940.40 | 8746.44 | 8820.50 | 522 356 341 |
| 02.07.2026 | 8805.95 | 8941.08 | 8728.03 | 8898.64 | 542 390 940 |
| 01.07.2026 | 8725.60 | 8859.54 | 8680.16 | 8857.06 | 528 891 297 |
| 30.06.2026 | 8748.74 | 8816.95 | 8607.78 | 8702.33 | 618 587 450 |
| 29.06.2026 | 8635.79 | 8749.44 | 8579.36 | 8728.73 | 486 678 028 |
| 26.06.2026 | 8694.70 | 8694.70 | 8548.76 | 8668.11 | 480 286 213 |
| 25.06.2026 | 8651.23 | 8755.74 | 8647.68 | 8699.92 | 533 475 968 |
| 24.06.2026 | 8721.59 | 8743.36 | 8535.07 | 8592.38 | 615 317 041 |
| 23.06.2026 | 8585.20 | 8757.09 | 8549.98 | 8743.01 | 495 460 379 |
| 22.06.2026 | 8787.99 | 8815.26 | 8679.15 | 8709.96 | 491 541 110 |
| 19.06.2026 | 8700.62 | 8813.98 | 8684.04 | 8781.38 | 1 718 776 516 |
| 18.06.2026 | 8628.51 | 8691.57 | 8594.27 | 8677.74 | 913 194 436 |
| 17.06.2026 | 8562.99 | 8654.27 | 8486.22 | 8634.03 | 897 840 587 |
| 16.06.2026 | 8333.97 | 8566.97 | 8268.41 | 8538.46 | 2 090 229 709 |
| 15.06.2026 | 8358.35 | 8364.00 | 8208.76 | 8226.91 | 393 874 423 |
| 12.06.2026 | 8284.12 | 8363.52 | 8182.76 | 8215.50 | 253 325 072 |
| 11.06.2026 | 8174.81 | 8268.41 | 8160.10 | 8209.67 | 316 983 656 |
| 10.06.2026 | 8176.20 | 8242.46 | 8087.60 | 8186.84 | 257 857 568 |
| 09.06.2026 | 8190.47 | 8266.20 | 8145.51 | 8226.73 | 269 286 361 |
| 08.06.2026 | 8110.37 | 8198.75 | 8060.98 | 8176.46 | 321 309 029 |
Biznesradar bez reklam? Sprawdź BR Plus
