Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGGRY (WIG-GRY)
21655.39+66.84(+0.31%)WIG-GRY
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 21853.49 | 21898.48 | 21482.38 | 21588.55 | 50 138 940 |
| 01.10.2026 | 21507.67 | 21918.51 | 21092.19 | 21647.71 | 116 559 914 |
| 30.09.2026 | 21167.52 | 21625.75 | 20956.71 | 21623.18 | 79 538 006 |
| 29.09.2026 | 21051.05 | 21244.52 | 20916.38 | 21244.52 | 42 136 092 |
| 28.09.2026 | 21007.28 | 21264.57 | 20920.78 | 20978.94 | 48 290 488 |
| 25.09.2026 | 21113.75 | 21251.09 | 20946.49 | 20946.49 | 51 968 655 |
| 24.09.2026 | 21234.54 | 21329.83 | 20956.69 | 21051.62 | 58 382 300 |
| 23.09.2026 | 21101.20 | 21302.36 | 20954.96 | 21302.36 | 62 305 854 |
| 22.09.2026 | 21277.65 | 21404.45 | 21103.19 | 21190.95 | 93 152 354 |
| 21.09.2026 | 20660.93 | 21234.49 | 20635.20 | 21234.49 | 101 595 383 |
| 18.09.2026 | 20617.21 | 20797.79 | 20346.29 | 20346.29 | 176 570 899 |
| 17.09.2026 | 20575.23 | 20811.32 | 20544.43 | 20726.29 | 77 131 365 |
| 16.09.2026 | 20347.19 | 20572.29 | 20256.36 | 20497.66 | 62 515 938 |
| 15.09.2026 | 20492.19 | 20637.21 | 20286.35 | 20327.54 | 64 889 552 |
| 14.09.2026 | 20329.32 | 20526.09 | 20273.39 | 20421.07 | 60 601 709 |
| 11.09.2026 | 19907.18 | 20341.75 | 19805.78 | 20293.71 | 69 563 646 |
| 10.09.2026 | 20270.21 | 20471.90 | 19870.02 | 19946.08 | 136 596 476 |
| 09.09.2026 | 20775.08 | 20775.08 | 20106.18 | 20106.18 | 162 117 817 |
| 08.09.2026 | 20516.11 | 20787.42 | 20340.71 | 20624.62 | 154 272 460 |
| 07.09.2026 | 20093.10 | 20559.33 | 20093.10 | 20418.86 | 88 751 251 |
| 04.09.2026 | 20122.24 | 20122.24 | 19616.51 | 20052.59 | 211 648 952 |
| 03.09.2026 | 20547.04 | 20611.71 | 20073.83 | 20073.83 | 124 766 123 |
| 02.09.2026 | 20050.69 | 20261.35 | 19923.87 | 19982.91 | 89 139 756 |
| 01.09.2026 | 20282.17 | 20425.44 | 20167.18 | 20218.94 | 90 630 514 |
| 31.08.2026 | 20380.43 | 20535.00 | 20295.57 | 20295.57 | 74 710 460 |
| 28.08.2026 | 20259.79 | 20418.48 | 20205.27 | 20409.72 | 75 882 984 |
| 27.08.2026 | 20454.46 | 20508.86 | 19992.19 | 20219.38 | 141 022 387 |
| 26.08.2026 | 20984.89 | 21178.04 | 20555.51 | 20563.52 | 134 511 566 |
| 25.08.2026 | 21106.53 | 21106.53 | 20424.88 | 20936.20 | 516 738 536 |
| 24.08.2026 | 22026.17 | 22239.14 | 21885.24 | 21970.64 | 52 446 022 |
| 21.08.2026 | 21738.33 | 22227.38 | 21738.33 | 22084.47 | 60 338 368 |
| 20.08.2026 | 21854.62 | 21925.71 | 21591.56 | 21834.04 | 47 530 724 |
| 19.08.2026 | 22203.14 | 22203.14 | 21579.26 | 21916.78 | 59 954 072 |
| 18.08.2026 | 21929.76 | 22604.72 | 21915.76 | 22051.97 | 68 231 242 |
| 17.08.2026 | 22448.49 | 22475.56 | 21815.34 | 22023.30 | 57 881 608 |
| 14.08.2026 | 22360.93 | 22680.30 | 22052.44 | 22434.17 | 60 332 495 |
| 13.08.2026 | 22583.95 | 22900.46 | 22307.96 | 22307.96 | 119 087 399 |
| 12.08.2026 | 22311.44 | 22845.42 | 22060.29 | 22734.52 | 107 100 074 |
| 11.08.2026 | 22044.47 | 22566.60 | 22021.43 | 22319.07 | 134 746 321 |
| 10.08.2026 | 21981.29 | 22168.34 | 21784.62 | 22054.54 | 82 758 648 |
| 07.08.2026 | 21369.83 | 22165.91 | 21369.83 | 21940.18 | 87 616 211 |
| 06.08.2026 | 21699.85 | 21754.87 | 21338.88 | 21359.96 | 71 722 866 |
| 05.08.2026 | 22110.87 | 22110.87 | 21500.15 | 21752.84 | 65 922 888 |
| 04.08.2026 | 21728.23 | 22028.05 | 21718.16 | 22028.05 | 92 190 504 |
| 03.08.2026 | 21672.30 | 21869.80 | 21479.43 | 21747.36 | 75 981 036 |
| 31.07.2026 | 21569.77 | 21790.69 | 21351.75 | 21448.28 | 85 315 075 |
| 30.07.2026 | 21459.41 | 21923.82 | 21311.73 | 21648.86 | 85 679 709 |
| 29.07.2026 | 20568.16 | 21673.21 | 20505.95 | 21648.75 | 205 713 098 |
| 28.07.2026 | 20267.13 | 20486.23 | 20231.70 | 20459.96 | 65 816 711 |
| 27.07.2026 | 19792.17 | 20320.10 | 19792.17 | 20243.54 | 64 227 775 |
Biznesradar bez reklam? Sprawdź BR Plus
