Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGMEDIA (WIG-MEDIA)
7898.11+129.30(+1.66%)WIG-MEDIA
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.10.2026 | 7999.97 | 8006.08 | 7768.81 | 7768.81 | 11 511 038 |
| 22.10.2026 | 8225.07 | 8308.43 | 7859.79 | 7999.93 | 53 227 958 |
| 21.10.2026 | 8185.23 | 8338.19 | 8086.71 | 8323.02 | 4 347 517 |
| 20.10.2026 | 8245.68 | 8276.96 | 8139.95 | 8176.28 | 6 815 680 |
| 19.10.2026 | 8346.32 | 8348.02 | 8208.42 | 8245.89 | 8 251 054 |
| 16.10.2026 | 8158.09 | 8391.60 | 8134.50 | 8354.21 | 6 457 354 |
| 15.10.2026 | 8124.05 | 8188.47 | 8082.39 | 8155.29 | 4 440 211 |
| 14.10.2026 | 8220.91 | 8275.43 | 8166.51 | 8192.06 | 3 579 941 |
| 13.10.2026 | 8202.71 | 8287.02 | 8141.59 | 8241.17 | 3 308 958 |
| 12.10.2026 | 8115.43 | 8234.32 | 8108.81 | 8181.21 | 5 465 542 |
| 09.10.2026 | 8033.61 | 8124.93 | 7920.46 | 8081.78 | 6 781 579 |
| 08.10.2026 | 8252.78 | 8252.78 | 8035.74 | 8035.74 | 6 612 919 |
| 07.10.2026 | 8388.55 | 8453.27 | 8171.67 | 8171.67 | 7 640 896 |
| 06.10.2026 | 8278.63 | 8396.98 | 8278.63 | 8366.91 | 5 944 087 |
| 05.10.2026 | 8172.75 | 8294.08 | 8088.80 | 8225.35 | 4 025 377 |
| 02.10.2026 | 8158.10 | 8172.30 | 8027.11 | 8162.73 | 6 997 525 |
| 01.10.2026 | 8127.72 | 8150.59 | 8061.13 | 8129.59 | 4 008 511 |
| 30.09.2026 | 8145.94 | 8223.93 | 8075.97 | 8146.54 | 3 854 793 |
| 29.09.2026 | 8130.44 | 8246.56 | 8118.16 | 8168.07 | 9 962 035 |
| 28.09.2026 | 8251.65 | 8364.70 | 8135.22 | 8137.05 | 9 329 334 |
| 25.09.2026 | 8122.58 | 8303.50 | 8075.00 | 8289.46 | 7 240 476 |
| 24.09.2026 | 8286.74 | 8286.74 | 8041.47 | 8150.56 | 11 030 075 |
| 23.09.2026 | 8283.11 | 8418.48 | 8220.25 | 8287.89 | 18 325 125 |
| 22.09.2026 | 8563.02 | 8573.58 | 8390.27 | 8451.05 | 6 832 329 |
| 21.09.2026 | 8322.16 | 8582.93 | 8305.82 | 8510.82 | 9 195 914 |
| 18.09.2026 | 8489.03 | 8543.17 | 8302.57 | 8302.57 | 12 680 079 |
| 17.09.2026 | 8308.12 | 8380.47 | 8254.14 | 8346.46 | 4 332 876 |
| 16.09.2026 | 8275.94 | 8374.84 | 8200.73 | 8357.46 | 9 775 753 |
| 15.09.2026 | 8148.99 | 8269.22 | 8117.01 | 8252.62 | 5 008 651 |
| 14.09.2026 | 8191.10 | 8264.21 | 8084.55 | 8154.98 | 6 294 793 |
| 11.09.2026 | 8250.95 | 8256.95 | 8140.46 | 8180.50 | 4 706 710 |
| 10.09.2026 | 8305.60 | 8373.87 | 8221.71 | 8246.92 | 8 659 651 |
| 09.09.2026 | 8285.49 | 8381.58 | 8117.85 | 8302.09 | 10 592 521 |
| 08.09.2026 | 8094.54 | 8261.65 | 7981.18 | 8261.65 | 6 413 313 |
| 07.09.2026 | 7876.48 | 8091.13 | 7842.42 | 8067.10 | 12 022 471 |
| 04.09.2026 | 7711.79 | 7833.98 | 7674.36 | 7811.52 | 4 496 996 |
| 03.09.2026 | 7610.46 | 7703.99 | 7559.90 | 7682.65 | 4 356 322 |
| 02.09.2026 | 7639.88 | 7646.74 | 7540.87 | 7607.22 | 3 715 666 |
| 01.09.2026 | 7641.34 | 7790.35 | 7603.53 | 7680.79 | 3 467 631 |
| 31.08.2026 | 7748.58 | 7835.39 | 7572.57 | 7572.57 | 2 582 359 |
| 28.08.2026 | 7749.13 | 7841.62 | 7700.15 | 7794.49 | 3 498 243 |
| 27.08.2026 | 7740.67 | 7822.41 | 7687.85 | 7690.91 | 2 607 458 |
| 26.08.2026 | 7807.01 | 7874.12 | 7726.92 | 7733.75 | 2 505 329 |
| 25.08.2026 | 7727.65 | 7829.51 | 7707.10 | 7811.33 | 2 311 364 |
| 24.08.2026 | 7602.72 | 7811.71 | 7600.25 | 7773.91 | 2 190 985 |
| 21.08.2026 | 7800.60 | 7826.19 | 7560.95 | 7698.77 | 2 456 102 |
| 20.08.2026 | 7776.18 | 7881.21 | 7762.79 | 7798.27 | 3 652 714 |
| 19.08.2026 | 7734.13 | 7866.23 | 7699.05 | 7866.23 | 2 851 559 |
| 18.08.2026 | 7844.26 | 7844.26 | 7735.66 | 7771.07 | 2 625 213 |
| 17.08.2026 | 7861.93 | 7894.11 | 7763.49 | 7863.07 | 3 870 611 |
Biznesradar bez reklam? Sprawdź BR Plus
