Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
3792.89-4.84(-0.13%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 04.12.2025 | 3808.01 | 3813.61 | 3780.65 | 3797.73 | 1 861 132 964 |
| 03.12.2025 | 3833.70 | 3833.70 | 3776.08 | 3788.66 | 1 677 732 893 |
| 02.12.2025 | 3842.82 | 3842.82 | 3799.26 | 3815.60 | 2 172 627 491 |
| 01.12.2025 | 3856.85 | 3886.68 | 3847.52 | 3862.24 | 1 304 501 525 |
| 28.11.2025 | 3832.46 | 3868.75 | 3822.40 | 3862.43 | 1 384 750 721 |
| 27.11.2025 | 3855.95 | 3864.25 | 3839.20 | 3848.78 | 1 123 208 804 |
| 26.11.2025 | 3833.14 | 3858.01 | 3804.33 | 3858.01 | 1 687 266 285 |
| 25.11.2025 | 3785.14 | 3825.59 | 3761.11 | 3812.58 | 1 811 941 461 |
| 24.11.2025 | 3788.72 | 3788.72 | 3725.48 | 3765.45 | 2 827 302 712 |
| 21.11.2025 | 3741.08 | 3771.90 | 3715.88 | 3760.97 | 1 793 063 553 |
| 20.11.2025 | 3842.55 | 3846.52 | 3797.74 | 3808.05 | 1 662 307 921 |
| 19.11.2025 | 3753.84 | 3810.72 | 3727.56 | 3804.26 | 1 613 906 978 |
| 18.11.2025 | 3769.79 | 3779.05 | 3717.04 | 3738.06 | 1 613 273 341 |
| 17.11.2025 | 3867.79 | 3872.07 | 3802.11 | 3814.47 | 1 329 922 976 |
| 14.11.2025 | 3850.05 | 3867.17 | 3816.24 | 3859.34 | 1 225 940 692 |
| 13.11.2025 | 3909.04 | 3951.79 | 3890.12 | 3890.28 | 2 014 251 642 |
| 12.11.2025 | 3920.74 | 3936.05 | 3885.11 | 3894.42 | 1 926 465 490 |
| 10.11.2025 | 3886.86 | 3908.18 | 3873.91 | 3894.51 | 1 336 487 312 |
| 07.11.2025 | 3895.29 | 3895.29 | 3818.89 | 3833.96 | 1 733 889 724 |
| 06.11.2025 | 3872.05 | 3928.95 | 3859.77 | 3881.32 | 1 442 152 287 |
| 05.11.2025 | 3834.89 | 3863.12 | 3825.99 | 3855.65 | 1 092 675 362 |
| 04.11.2025 | 3846.03 | 3854.82 | 3829.70 | 3850.16 | 1 087 995 826 |
| 03.11.2025 | 3882.27 | 3903.30 | 3869.61 | 3880.73 | 1 035 758 958 |
| 31.10.2025 | 3915.61 | 3918.31 | 3856.28 | 3859.93 | 1 664 896 016 |
| 30.10.2025 | 3930.83 | 3937.20 | 3901.86 | 3911.73 | 1 689 728 071 |
| 29.10.2025 | 3939.39 | 3963.30 | 3901.94 | 3930.16 | 2 214 133 228 |
| 28.10.2025 | 3870.92 | 3947.25 | 3866.31 | 3940.19 | 2 218 370 772 |
| 27.10.2025 | 3890.94 | 3895.90 | 3850.25 | 3861.55 | 1 613 243 838 |
| 24.10.2025 | 3871.38 | 3875.79 | 3845.00 | 3854.16 | 1 417 838 612 |
| 23.10.2025 | 3830.52 | 3867.34 | 3816.24 | 3855.81 | 1 772 598 142 |
| 22.10.2025 | 3783.72 | 3838.91 | 3775.65 | 3829.63 | 1 587 208 203 |
| 21.10.2025 | 3787.79 | 3801.64 | 3766.25 | 3773.54 | 1 514 552 369 |
| 20.10.2025 | 3745.50 | 3782.56 | 3745.40 | 3779.20 | 1 467 129 341 |
| 17.10.2025 | 3698.19 | 3718.81 | 3643.75 | 3713.72 | 1 538 162 914 |
| 16.10.2025 | 3762.54 | 3763.66 | 3716.47 | 3729.11 | 1 860 870 492 |
| 15.10.2025 | 3699.76 | 3757.99 | 3692.35 | 3751.70 | 2 144 024 796 |
| 14.10.2025 | 3679.87 | 3679.87 | 3628.01 | 3672.17 | 1 524 902 672 |
| 13.10.2025 | 3686.43 | 3719.50 | 3677.10 | 3715.53 | 1 275 347 902 |
| 10.10.2025 | 3711.91 | 3729.23 | 3681.93 | 3715.29 | 1 625 252 225 |
| 09.10.2025 | 3736.89 | 3751.66 | 3716.81 | 3724.15 | 1 831 230 686 |
| 08.10.2025 | 3712.13 | 3745.74 | 3701.83 | 3733.73 | 2 222 144 499 |
| 07.10.2025 | 3698.77 | 3733.53 | 3676.16 | 3722.94 | 1 583 411 217 |
| 06.10.2025 | 3725.70 | 3748.29 | 3688.25 | 3690.88 | 1 310 097 033 |
| 03.10.2025 | 3731.79 | 3751.90 | 3704.70 | 3725.45 | 1 446 781 349 |
| 02.10.2025 | 3709.09 | 3752.42 | 3707.60 | 3711.33 | 2 056 300 717 |
| 01.10.2025 | 3651.53 | 3700.57 | 3644.36 | 3694.68 | 1 898 034 286 |
| 30.09.2025 | 3656.90 | 3667.59 | 3634.95 | 3665.35 | 1 791 204 566 |
| 29.09.2025 | 3680.48 | 3683.26 | 3649.70 | 3668.30 | 1 367 368 502 |
| 26.09.2025 | 3610.14 | 3668.63 | 3609.85 | 3668.63 | 1 881 994 906 |
| 25.09.2025 | 3661.56 | 3661.56 | 3617.85 | 3628.46 | 2 049 175 368 |
Biznesradar bez reklam? Sprawdź BR Plus
