Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-FIN
26421.29-246.81(-0.93%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 14.07.2026 | 26325.93 | 26421.29 | 25921.04 | 26421.29 | 825 453 532 |
| 13.07.2026 | 26631.25 | 26843.64 | 26518.80 | 26668.10 | 643 575 130 |
| 10.07.2026 | 26126.40 | 26844.51 | 26086.75 | 26843.53 | 1 025 457 256 |
| 09.07.2026 | 25894.46 | 26203.66 | 25801.61 | 25930.88 | 725 354 473 |
| 08.07.2026 | 25483.02 | 25722.60 | 25120.43 | 25722.60 | 523 079 984 |
| 07.07.2026 | 25659.31 | 25704.60 | 25415.75 | 25578.68 | 546 163 467 |
| 06.07.2026 | 25651.13 | 25856.37 | 25611.59 | 25852.86 | 505 749 993 |
| 03.07.2026 | 25489.86 | 25615.71 | 25452.97 | 25600.26 | 283 200 731 |
| 02.07.2026 | 25242.83 | 25567.55 | 25168.24 | 25506.45 | 458 762 223 |
| 01.07.2026 | 25015.22 | 25254.24 | 24783.60 | 25254.24 | 562 950 909 |
| 30.06.2026 | 25032.82 | 25197.98 | 24707.22 | 25023.45 | 622 920 997 |
| 29.06.2026 | 25110.24 | 25116.94 | 24759.13 | 24906.26 | 434 176 719 |
| 26.06.2026 | 25058.64 | 25068.39 | 24811.00 | 25028.57 | 423 944 485 |
| 25.06.2026 | 25060.02 | 25317.45 | 24924.66 | 25139.56 | 510 278 416 |
| 24.06.2026 | 25273.04 | 25273.04 | 24779.55 | 24993.94 | 438 832 103 |
| 23.06.2026 | 25037.23 | 25206.23 | 24822.59 | 25206.23 | 457 418 614 |
| 22.06.2026 | 25480.60 | 25615.26 | 25184.37 | 25280.93 | 343 380 970 |
| 19.06.2026 | 25483.31 | 25548.90 | 25293.23 | 25514.98 | 1 008 886 908 |
| 18.06.2026 | 25674.40 | 25693.10 | 25406.56 | 25513.14 | 455 373 323 |
| 17.06.2026 | 25545.08 | 25751.25 | 25435.08 | 25722.76 | 597 992 863 |
| 16.06.2026 | 25087.46 | 25651.46 | 25087.46 | 25496.02 | 709 341 548 |
| 15.06.2026 | 25647.98 | 25812.26 | 24945.79 | 24945.79 | 602 142 854 |
| 12.06.2026 | 24499.52 | 25292.51 | 24499.52 | 25128.85 | 657 645 811 |
| 11.06.2026 | 24417.54 | 24646.67 | 24368.52 | 24562.25 | 513 925 706 |
| 10.06.2026 | 24443.49 | 24528.96 | 24135.07 | 24331.06 | 489 660 487 |
| 09.06.2026 | 24335.90 | 24755.35 | 24224.22 | 24585.09 | 594 411 195 |
| 08.06.2026 | 23834.72 | 24328.98 | 23741.61 | 24328.98 | 710 263 397 |
| 05.06.2026 | 24315.65 | 24417.72 | 24032.90 | 24032.90 | 991 371 994 |
| 03.06.2026 | 24395.13 | 24493.10 | 24248.71 | 24447.64 | 514 276 991 |
| 02.06.2026 | 24526.65 | 24717.20 | 24138.28 | 24346.55 | 536 179 474 |
| 01.06.2026 | 25044.85 | 25044.85 | 24292.49 | 24292.49 | 527 775 737 |
| 29.05.2026 | 25106.85 | 25271.68 | 24945.68 | 24945.68 | 1 304 518 677 |
| 28.05.2026 | 25102.60 | 25161.12 | 24834.63 | 24899.12 | 481 001 497 |
| 27.05.2026 | 25210.69 | 25439.56 | 25131.87 | 25158.10 | 484 349 226 |
| 26.05.2026 | 25300.82 | 25388.18 | 25145.36 | 25145.36 | 336 604 910 |
| 25.05.2026 | 25086.00 | 25385.03 | 25067.04 | 25363.81 | 247 700 745 |
| 22.05.2026 | 24539.00 | 24846.04 | 24470.79 | 24750.09 | 407 818 747 |
| 21.05.2026 | 24318.63 | 24565.06 | 24140.66 | 24364.48 | 346 219 759 |
| 20.05.2026 | 23823.27 | 24498.44 | 23651.24 | 24363.18 | 530 336 039 |
| 19.05.2026 | 24078.84 | 24293.08 | 23733.64 | 23740.03 | 502 949 645 |
| 18.05.2026 | 23746.20 | 24201.19 | 23621.35 | 24103.32 | 455 196 595 |
| 15.05.2026 | 24335.07 | 24335.07 | 23834.22 | 23872.86 | 514 618 231 |
| 14.05.2026 | 24117.74 | 24711.42 | 23913.45 | 24589.27 | 582 236 183 |
| 13.05.2026 | 23796.66 | 23957.83 | 23577.77 | 23937.27 | 480 179 517 |
| 12.05.2026 | 23868.70 | 23868.70 | 23375.26 | 23532.22 | 658 835 613 |
| 11.05.2026 | 23807.56 | 24220.25 | 23670.00 | 24091.00 | 451 878 017 |
| 08.05.2026 | 24246.27 | 24246.27 | 23664.31 | 23732.44 | 432 716 555 |
| 07.05.2026 | 24511.24 | 24515.35 | 24058.56 | 24206.95 | 488 589 302 |
| 06.05.2026 | 23925.96 | 24642.82 | 23925.96 | 24391.93 | 657 358 587 |
| 05.05.2026 | 23717.01 | 23794.82 | 23389.99 | 23725.75 | 599 537 294 |
Biznesradar bez reklam? Sprawdź BR Plus
