Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGGAMES5 (WIG.GAMES5)
17679.06+63.11(+0.36%)WIG.GAMES5
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 17767.72 | 17831.59 | 17527.76 | 17615.95 | 48 535 408 |
| 01.10.2026 | 17608.75 | 17853.36 | 17394.20 | 17637.60 | 114 352 410 |
| 30.09.2026 | 17387.96 | 17672.92 | 17314.91 | 17617.11 | 77 433 578 |
| 29.09.2026 | 17276.29 | 17428.44 | 17213.28 | 17411.21 | 38 828 530 |
| 28.09.2026 | 17321.43 | 17444.41 | 17182.14 | 17247.11 | 45 043 837 |
| 25.09.2026 | 17345.55 | 17401.71 | 17215.87 | 17237.44 | 48 748 486 |
| 24.09.2026 | 17369.31 | 17499.74 | 17214.04 | 17234.78 | 53 976 045 |
| 23.09.2026 | 17355.73 | 17433.36 | 17198.32 | 17337.06 | 57 956 901 |
| 22.09.2026 | 17374.70 | 17600.05 | 17374.70 | 17390.47 | 89 719 336 |
| 21.09.2026 | 17115.30 | 17416.28 | 17109.32 | 17405.42 | 93 659 022 |
| 18.09.2026 | 17303.66 | 17387.86 | 16913.89 | 16913.89 | 171 506 750 |
| 17.09.2026 | 17185.90 | 17373.29 | 17173.38 | 17289.02 | 63 023 064 |
| 16.09.2026 | 17210.74 | 17280.97 | 17125.95 | 17148.75 | 60 706 996 |
| 15.09.2026 | 17310.35 | 17385.68 | 17195.23 | 17211.80 | 62 815 844 |
| 14.09.2026 | 17337.47 | 17442.91 | 17301.86 | 17301.86 | 58 566 576 |
| 11.09.2026 | 17200.22 | 17421.97 | 17161.89 | 17343.78 | 66 562 419 |
| 10.09.2026 | 17498.17 | 17562.07 | 17200.61 | 17200.61 | 131 872 494 |
| 09.09.2026 | 17717.47 | 17744.48 | 17386.33 | 17386.33 | 158 842 628 |
| 08.09.2026 | 17532.12 | 17756.10 | 17433.46 | 17646.20 | 151 225 138 |
| 07.09.2026 | 17330.55 | 17554.85 | 17296.10 | 17489.40 | 85 111 057 |
| 04.09.2026 | 17236.14 | 17322.83 | 17041.92 | 17287.52 | 207 348 653 |
| 03.09.2026 | 17484.54 | 17534.64 | 17196.18 | 17196.18 | 121 883 925 |
| 02.09.2026 | 17282.11 | 17373.55 | 17162.97 | 17222.70 | 87 021 362 |
| 01.09.2026 | 17546.27 | 17622.18 | 17282.13 | 17327.40 | 86 345 917 |
| 31.08.2026 | 17590.39 | 17671.32 | 17503.94 | 17523.33 | 72 025 603 |
| 28.08.2026 | 17526.48 | 17643.15 | 17473.89 | 17525.76 | 74 002 268 |
| 27.08.2026 | 17667.42 | 17674.35 | 17365.40 | 17462.61 | 137 781 142 |
| 26.08.2026 | 17879.68 | 18014.60 | 17656.28 | 17675.75 | 131 522 023 |
| 25.08.2026 | 17861.85 | 17927.42 | 17516.63 | 17888.64 | 514 340 984 |
| 24.08.2026 | 18337.90 | 18439.96 | 18219.44 | 18229.36 | 49 478 341 |
| 21.08.2026 | 18163.72 | 18396.93 | 18105.80 | 18332.21 | 58 145 909 |
| 20.08.2026 | 18253.49 | 18254.96 | 18038.36 | 18176.85 | 45 630 675 |
| 19.08.2026 | 18386.14 | 18476.48 | 18041.38 | 18160.70 | 57 993 924 |
| 18.08.2026 | 18336.08 | 18612.65 | 18239.22 | 18307.66 | 64 918 164 |
| 17.08.2026 | 18630.73 | 18688.50 | 18279.99 | 18378.72 | 55 569 110 |
| 14.08.2026 | 18625.84 | 18748.84 | 18413.80 | 18625.14 | 56 410 599 |
| 13.08.2026 | 18862.88 | 18994.15 | 18613.42 | 18648.97 | 109 878 749 |
| 12.08.2026 | 18824.20 | 18995.44 | 18624.12 | 18933.11 | 104 526 948 |
| 11.08.2026 | 18662.46 | 18926.72 | 18618.77 | 18850.38 | 130 814 000 |
| 10.08.2026 | 18518.38 | 18675.40 | 18412.12 | 18653.43 | 79 782 495 |
| 07.08.2026 | 18186.70 | 18532.49 | 18128.50 | 18444.69 | 85 568 623 |
| 06.08.2026 | 18385.88 | 18385.88 | 18123.57 | 18127.46 | 70 229 820 |
| 05.08.2026 | 18571.34 | 18583.53 | 18216.99 | 18397.83 | 64 066 057 |
| 04.08.2026 | 18370.99 | 18497.83 | 18335.02 | 18477.60 | 90 186 860 |
| 03.08.2026 | 18195.85 | 18398.68 | 18110.68 | 18307.19 | 73 085 460 |
| 31.07.2026 | 18052.66 | 18215.22 | 17892.95 | 18086.57 | 83 906 437 |
| 30.07.2026 | 17942.88 | 18184.66 | 17878.32 | 18073.00 | 83 948 491 |
| 29.07.2026 | 17384.95 | 18117.49 | 17321.59 | 18050.06 | 203 330 309 |
| 28.07.2026 | 17238.24 | 17393.60 | 17199.71 | 17278.66 | 63 830 251 |
| 27.07.2026 | 16840.06 | 17273.89 | 16840.06 | 17219.72 | 62 343 844 |
Biznesradar bez reklam? Sprawdź BR Plus
