Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGBUDOW (WIG-BUDOW)
10265.82+35.44(+0.35%)WIG-BUDOW
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.10.2026 | 10225.60 | 10278.41 | 10151.04 | 10265.82 | 32 637 455 |
| 22.10.2026 | 10327.53 | 10381.95 | 10230.38 | 10230.38 | 27 445 153 |
| 21.10.2026 | 10322.76 | 10408.36 | 10283.35 | 10364.35 | 30 785 526 |
| 20.10.2026 | 10280.28 | 10302.38 | 10149.99 | 10293.88 | 31 042 944 |
| 19.10.2026 | 10240.97 | 10323.45 | 10186.95 | 10323.45 | 36 414 012 |
| 16.10.2026 | 10057.21 | 10265.89 | 10051.12 | 10257.88 | 28 801 107 |
| 15.10.2026 | 10152.28 | 10152.28 | 9976.44 | 10018.33 | 31 636 377 |
| 14.10.2026 | 10194.27 | 10221.92 | 10147.56 | 10200.56 | 27 551 665 |
| 13.10.2026 | 10131.91 | 10220.70 | 10111.80 | 10186.41 | 29 173 462 |
| 12.10.2026 | 10172.16 | 10203.80 | 10068.20 | 10091.81 | 26 819 241 |
| 09.10.2026 | 10094.02 | 10186.10 | 10044.23 | 10111.34 | 30 429 411 |
| 08.10.2026 | 10008.32 | 10128.63 | 9963.48 | 10049.01 | 30 637 937 |
| 07.10.2026 | 10202.82 | 10282.96 | 10096.38 | 10098.96 | 30 588 263 |
| 06.10.2026 | 10003.05 | 10252.95 | 9924.92 | 10198.77 | 41 162 354 |
| 05.10.2026 | 10019.18 | 10064.93 | 9901.62 | 9938.41 | 31 186 828 |
| 02.10.2026 | 9940.03 | 10025.88 | 9914.10 | 10007.04 | 23 570 008 |
| 01.10.2026 | 9951.62 | 9951.62 | 9795.09 | 9886.24 | 38 089 915 |
| 30.09.2026 | 9949.66 | 10056.04 | 9949.66 | 9970.55 | 50 555 531 |
| 29.09.2026 | 10115.44 | 10138.66 | 9892.59 | 9959.58 | 32 841 017 |
| 28.09.2026 | 10154.53 | 10200.25 | 10106.44 | 10129.94 | 24 244 827 |
| 25.09.2026 | 10292.88 | 10293.53 | 10155.11 | 10158.26 | 29 360 720 |
| 24.09.2026 | 10197.43 | 10321.52 | 10168.21 | 10260.63 | 46 665 873 |
| 23.09.2026 | 10311.26 | 10350.24 | 10165.46 | 10202.10 | 33 185 399 |
| 22.09.2026 | 10333.83 | 10410.83 | 10262.98 | 10332.68 | 26 558 539 |
| 21.09.2026 | 10226.62 | 10307.29 | 10147.57 | 10304.27 | 31 826 360 |
| 18.09.2026 | 10277.50 | 10455.72 | 10126.76 | 10162.63 | 73 819 285 |
| 17.09.2026 | 10199.46 | 10341.22 | 10162.41 | 10320.34 | 18 057 752 |
| 16.09.2026 | 10165.36 | 10171.19 | 10063.35 | 10150.63 | 28 725 331 |
| 15.09.2026 | 10280.33 | 10280.33 | 10114.93 | 10152.12 | 40 614 213 |
| 14.09.2026 | 10417.60 | 10451.24 | 10303.58 | 10342.26 | 24 816 919 |
| 11.09.2026 | 10436.84 | 10547.93 | 10427.39 | 10533.99 | 32 219 063 |
| 10.09.2026 | 10501.32 | 10509.30 | 10371.30 | 10423.25 | 36 207 951 |
| 09.09.2026 | 10566.36 | 10591.39 | 10367.06 | 10467.59 | 31 897 537 |
| 08.09.2026 | 10407.71 | 10586.03 | 10356.43 | 10578.38 | 37 908 696 |
| 07.09.2026 | 10417.45 | 10531.33 | 10376.47 | 10425.52 | 32 748 626 |
| 04.09.2026 | 10294.58 | 10400.84 | 10266.78 | 10397.76 | 44 467 031 |
| 03.09.2026 | 10270.33 | 10319.92 | 10211.29 | 10232.03 | 24 244 740 |
| 02.09.2026 | 10266.89 | 10401.05 | 10238.16 | 10295.66 | 50 806 114 |
| 01.09.2026 | 10439.84 | 10461.55 | 10219.39 | 10306.00 | 65 228 107 |
| 31.08.2026 | 10422.93 | 10508.11 | 10397.50 | 10496.01 | 60 580 922 |
| 28.08.2026 | 10537.66 | 10569.36 | 10414.61 | 10471.61 | 32 134 361 |
| 27.08.2026 | 10555.43 | 10577.04 | 10487.19 | 10509.88 | 27 494 768 |
| 26.08.2026 | 10493.77 | 10692.41 | 10491.49 | 10589.66 | 41 873 397 |
| 25.08.2026 | 10386.89 | 10465.92 | 10367.51 | 10465.92 | 39 098 465 |
| 24.08.2026 | 10442.00 | 10442.00 | 10266.50 | 10316.72 | 26 633 176 |
| 21.08.2026 | 10391.52 | 10542.76 | 10391.52 | 10439.94 | 35 137 876 |
| 20.08.2026 | 10427.82 | 10452.92 | 10317.03 | 10332.55 | 33 838 524 |
| 19.08.2026 | 10466.84 | 10517.92 | 10314.38 | 10406.97 | 29 498 712 |
| 18.08.2026 | 10480.68 | 10512.96 | 10412.78 | 10426.48 | 32 992 297 |
| 17.08.2026 | 10655.95 | 10668.31 | 10494.28 | 10515.79 | 33 441 316 |
Biznesradar bez reklam? Sprawdź BR Plus
