Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGCEE (WIG-CEE)
3772.65+36.89(+0.99%)WIG-CEE
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.10.2026 | 3655.47 | 3735.76 | 3655.47 | 3735.76 | 1 609 859 |
| 22.10.2026 | 3653.10 | 3653.10 | 3647.92 | 3649.25 | 1 258 424 |
| 21.10.2026 | 3606.31 | 3621.94 | 3606.31 | 3621.94 | 7 016 004 |
| 20.10.2026 | 3600.79 | 3600.79 | 3576.34 | 3576.34 | 5 927 764 |
| 19.10.2026 | 3631.13 | 3631.13 | 3622.94 | 3622.94 | 525 524 |
| 16.10.2026 | 3600.95 | 3636.45 | 3600.95 | 3636.45 | 592 553 |
| 15.10.2026 | 3574.42 | 3599.71 | 3574.42 | 3599.71 | 1 046 288 |
| 14.10.2026 | 3589.78 | 3592.72 | 3579.06 | 3592.72 | 1 065 151 |
| 13.10.2026 | 3569.76 | 3569.76 | 3541.24 | 3541.24 | 908 082 |
| 12.10.2026 | 3558.87 | 3558.87 | 3548.78 | 3551.00 | 1 441 230 |
| 09.10.2026 | 3539.50 | 3561.47 | 3539.50 | 3561.47 | 613 281 |
| 08.10.2026 | 3537.55 | 3537.55 | 3530.74 | 3536.99 | 705 005 |
| 07.10.2026 | 3540.88 | 3540.88 | 3525.55 | 3540.18 | 788 791 |
| 06.10.2026 | 3573.80 | 3573.80 | 3504.96 | 3504.96 | 730 600 |
| 05.10.2026 | 3546.10 | 3553.87 | 3530.50 | 3530.50 | 675 385 |
| 02.10.2026 | 3510.98 | 3510.98 | 3486.01 | 3486.01 | 1 121 632 |
| 01.10.2026 | 3497.10 | 3497.10 | 3469.10 | 3469.10 | 1 405 087 |
| 30.09.2026 | 3537.29 | 3537.29 | 3485.37 | 3485.37 | 1 375 245 |
| 29.09.2026 | 3538.14 | 3538.14 | 3526.30 | 3528.96 | 378 859 |
| 28.09.2026 | 3556.62 | 3558.23 | 3526.91 | 3526.91 | 1 061 661 |
| 25.09.2026 | 3573.59 | 3573.59 | 3557.02 | 3560.42 | 654 718 |
| 24.09.2026 | 3573.63 | 3573.63 | 3566.10 | 3566.10 | 1 320 870 |
| 23.09.2026 | 3548.14 | 3552.35 | 3548.11 | 3548.11 | 580 212 |
| 22.09.2026 | 3572.79 | 3572.79 | 3549.33 | 3549.33 | 428 629 |
| 21.09.2026 | 3564.02 | 3564.02 | 3545.36 | 3545.36 | 969 519 |
| 18.09.2026 | 3562.28 | 3562.28 | 3544.27 | 3544.27 | 1 019 661 |
| 17.09.2026 | 3606.19 | 3606.99 | 3606.19 | 3606.99 | 492 477 |
| 16.09.2026 | 3600.33 | 3610.45 | 3600.33 | 3610.45 | 1 033 068 |
| 15.09.2026 | 3594.28 | 3594.28 | 3585.27 | 3592.12 | 2 797 588 |
| 14.09.2026 | 3574.46 | 3574.46 | 3552.26 | 3552.26 | 1 147 698 |
| 11.09.2026 | 3550.10 | 3567.79 | 3550.10 | 3567.79 | 736 863 |
| 10.09.2026 | 3514.88 | 3514.88 | 3495.05 | 3504.70 | 736 924 |
| 09.09.2026 | 3476.28 | 3476.28 | 3471.74 | 3471.74 | 591 392 |
| 08.09.2026 | 3462.55 | 3477.58 | 3460.73 | 3477.58 | 473 776 |
| 07.09.2026 | 3434.07 | 3434.07 | 3419.88 | 3419.88 | 1 278 332 |
| 04.09.2026 | 3441.05 | 3441.05 | 3428.72 | 3432.66 | 591 863 |
| 03.09.2026 | 3375.26 | 3391.79 | 3375.26 | 3391.79 | 800 170 |
| 02.09.2026 | 3333.18 | 3333.18 | 3313.32 | 3320.76 | 1 523 168 |
| 01.09.2026 | 3352.18 | 3357.58 | 3352.18 | 3357.58 | 2 704 007 |
| 31.08.2026 | 3383.13 | 3390.66 | 3366.67 | 3390.66 | 1 136 134 |
| 28.08.2026 | 3339.07 | 3379.38 | 3339.07 | 3379.38 | 840 146 |
| 27.08.2026 | 3339.26 | 3356.66 | 3339.26 | 3351.13 | 2 246 743 |
| 26.08.2026 | 3325.11 | 3325.11 | 3315.23 | 3317.25 | 2 598 193 |
| 25.08.2026 | 3355.66 | 3355.66 | 3319.45 | 3319.45 | 640 805 |
| 24.08.2026 | 3371.58 | 3371.58 | 3361.57 | 3361.57 | 716 836 |
| 21.08.2026 | 3343.44 | 3380.93 | 3343.44 | 3380.93 | 871 461 |
| 20.08.2026 | 3306.46 | 3318.50 | 3306.46 | 3318.50 | 695 126 |
| 19.08.2026 | 3283.86 | 3317.27 | 3283.86 | 3311.54 | 1 078 245 |
| 18.08.2026 | 3273.38 | 3273.38 | 3266.55 | 3269.80 | 942 120 |
| 17.08.2026 | 3283.47 | 3283.47 | 3276.62 | 3276.62 | 936 272 |
Biznesradar bez reklam? Sprawdź BR Plus
