Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGCEE (WIG-CEE)
3486.01+16.91(+0.49%)WIG-CEE
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 14.08.2026 | 3275.83 | 3284.15 | 3273.68 | 3273.68 | 624 734 |
| 13.08.2026 | 3274.26 | 3279.85 | 3274.26 | 3278.08 | 585 788 |
| 12.08.2026 | 3251.39 | 3270.45 | 3251.39 | 3270.45 | 563 511 |
| 11.08.2026 | 3234.88 | 3262.20 | 3234.88 | 3262.20 | 1 046 527 |
| 10.08.2026 | 3209.04 | 3234.79 | 3205.63 | 3234.79 | 1 028 949 |
| 07.08.2026 | 3201.13 | 3201.13 | 3188.51 | 3188.51 | 640 461 |
| 06.08.2026 | 3201.59 | 3201.59 | 3187.75 | 3196.26 | 1 386 485 |
| 05.08.2026 | 3209.94 | 3220.23 | 3209.94 | 3220.23 | 1 419 410 |
| 04.08.2026 | 3209.24 | 3212.03 | 3202.53 | 3202.53 | 974 916 |
| 03.08.2026 | 3174.79 | 3177.10 | 3168.94 | 3177.10 | 547 987 |
| 31.07.2026 | 3163.66 | 3166.41 | 3163.06 | 3166.41 | 3 354 970 |
| 30.07.2026 | 3166.85 | 3166.85 | 3166.45 | 3166.45 | 5 635 752 |
| 29.07.2026 | 3148.37 | 3180.33 | 3148.37 | 3180.02 | 912 912 |
| 28.07.2026 | 3157.91 | 3157.91 | 3146.61 | 3148.08 | 970 344 |
| 27.07.2026 | 3163.33 | 3190.45 | 3163.33 | 3190.45 | 2 432 778 |
Biznesradar bez reklam? Sprawdź BR Plus
