Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGCHEMIA (WIG-CHEMIA)
7757.08+8.78(+0.11%)WIG-CHEMIA
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.10.2026 | 7823.01 | 7823.01 | 7720.06 | 7748.30 | 2 832 746 |
| 02.10.2026 | 7699.57 | 7817.96 | 7699.57 | 7733.79 | 3 748 122 |
| 01.10.2026 | 7740.16 | 7843.33 | 7658.90 | 7712.93 | 11 390 302 |
| 30.09.2026 | 7846.12 | 7875.37 | 7787.61 | 7801.01 | 3 053 996 |
| 29.09.2026 | 7853.46 | 7889.81 | 7782.71 | 7789.37 | 5 663 359 |
| 28.09.2026 | 7899.76 | 7922.75 | 7810.53 | 7854.77 | 3 799 531 |
| 25.09.2026 | 7945.11 | 7945.11 | 7870.90 | 7870.90 | 3 965 320 |
| 24.09.2026 | 8025.24 | 8049.77 | 7928.86 | 7928.86 | 4 304 254 |
| 23.09.2026 | 8104.47 | 8158.67 | 7997.84 | 8007.22 | 6 117 864 |
| 22.09.2026 | 8183.43 | 8183.43 | 8059.72 | 8089.15 | 7 047 295 |
| 21.09.2026 | 8045.18 | 8338.81 | 8045.18 | 8171.12 | 8 561 896 |
| 18.09.2026 | 8115.78 | 8201.76 | 7991.93 | 8043.23 | 12 338 149 |
| 17.09.2026 | 8137.28 | 8224.00 | 8067.15 | 8163.33 | 5 406 301 |
| 16.09.2026 | 8040.00 | 8287.60 | 8040.00 | 8179.08 | 6 075 203 |
| 15.09.2026 | 8019.09 | 8146.88 | 7957.79 | 7983.01 | 7 677 659 |
| 14.09.2026 | 8386.34 | 8386.34 | 8048.76 | 8048.76 | 14 589 810 |
| 11.09.2026 | 8953.03 | 8953.03 | 8337.64 | 8363.55 | 21 488 099 |
| 10.09.2026 | 9035.73 | 9209.77 | 8921.29 | 8956.08 | 6 938 347 |
| 09.09.2026 | 9283.15 | 9283.15 | 8968.01 | 9107.23 | 7 051 559 |
| 08.09.2026 | 8903.41 | 9169.77 | 8795.92 | 9155.52 | 9 912 314 |
| 07.09.2026 | 9381.20 | 9459.25 | 8912.78 | 8933.69 | 15 522 093 |
| 04.09.2026 | 9346.69 | 9498.51 | 9301.30 | 9468.22 | 10 355 602 |
| 03.09.2026 | 9166.70 | 9515.70 | 9108.15 | 9349.70 | 20 683 158 |
| 02.09.2026 | 9128.53 | 9476.06 | 9128.53 | 9476.06 | 18 629 939 |
| 01.09.2026 | 9050.73 | 9274.53 | 8972.29 | 9132.64 | 16 846 092 |
| 31.08.2026 | 8978.83 | 9081.59 | 8906.01 | 9012.43 | 49 112 830 |
| 28.08.2026 | 8979.47 | 9055.38 | 8878.10 | 8990.83 | 11 758 592 |
| 27.08.2026 | 8917.87 | 9071.63 | 8858.98 | 8923.77 | 8 725 156 |
| 26.08.2026 | 8851.61 | 9082.08 | 8851.61 | 9024.18 | 12 173 258 |
| 25.08.2026 | 8882.80 | 8895.45 | 8760.57 | 8810.40 | 6 969 543 |
| 24.08.2026 | 8737.21 | 8933.08 | 8730.04 | 8919.22 | 11 205 292 |
| 21.08.2026 | 8628.32 | 8770.83 | 8607.02 | 8722.50 | 8 612 242 |
| 20.08.2026 | 8667.15 | 8670.13 | 8517.15 | 8570.00 | 10 187 766 |
| 19.08.2026 | 8119.93 | 8632.65 | 8119.93 | 8550.26 | 15 255 462 |
| 18.08.2026 | 8161.70 | 8203.56 | 8106.00 | 8110.23 | 8 588 903 |
| 17.08.2026 | 8380.45 | 8380.45 | 8139.00 | 8208.90 | 3 116 801 |
| 14.08.2026 | 8368.71 | 8368.71 | 8231.02 | 8352.89 | 3 757 419 |
| 13.08.2026 | 8413.97 | 8472.85 | 8321.13 | 8321.13 | 6 468 420 |
| 12.08.2026 | 8447.07 | 8494.05 | 8356.07 | 8461.10 | 5 513 260 |
| 11.08.2026 | 8306.20 | 8419.69 | 8243.78 | 8363.69 | 5 712 036 |
| 10.08.2026 | 8252.95 | 8371.62 | 8218.55 | 8289.69 | 4 097 008 |
| 07.08.2026 | 8309.03 | 8362.24 | 8208.70 | 8238.16 | 6 581 278 |
| 06.08.2026 | 8024.01 | 8393.26 | 8024.01 | 8274.86 | 13 278 040 |
| 05.08.2026 | 8087.05 | 8147.24 | 7958.45 | 7991.36 | 6 742 400 |
| 04.08.2026 | 7957.43 | 8105.13 | 7957.43 | 8061.58 | 3 895 128 |
| 03.08.2026 | 8090.45 | 8121.97 | 7943.90 | 7943.90 | 3 432 234 |
| 31.07.2026 | 7947.87 | 8163.92 | 7917.32 | 8057.32 | 5 595 163 |
| 30.07.2026 | 7981.54 | 8022.57 | 7919.26 | 7944.65 | 3 145 880 |
| 29.07.2026 | 7885.15 | 8018.42 | 7873.80 | 8007.30 | 3 855 032 |
| 28.07.2026 | 7879.17 | 7948.31 | 7833.35 | 7833.35 | 4 332 163 |
Biznesradar bez reklam? Sprawdź BR Plus
