Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGMSECM (WIG.MS-ECM)
11178.57+27.48(+0.25%)WIG.MS-ECM
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 11196.16 | 11221.98 | 11128.23 | 11151.09 | 405 217 319 |
| 01.10.2026 | 11126.70 | 11228.34 | 11028.58 | 11153.15 | 359 146 153 |
| 30.09.2026 | 11235.26 | 11313.33 | 11216.58 | 11284.68 | 557 627 587 |
| 29.09.2026 | 11133.71 | 11252.28 | 11090.78 | 11252.28 | 532 006 351 |
| 28.09.2026 | 11032.72 | 11092.60 | 11013.13 | 11080.13 | 458 839 836 |
| 25.09.2026 | 11065.92 | 11065.92 | 10971.83 | 11043.20 | 428 718 661 |
| 24.09.2026 | 10992.08 | 11153.62 | 10967.92 | 11015.57 | 488 260 310 |
| 23.09.2026 | 11163.41 | 11183.51 | 10977.30 | 11034.91 | 537 888 408 |
| 22.09.2026 | 11062.03 | 11224.20 | 11014.62 | 11181.54 | 607 011 461 |
| 21.09.2026 | 11101.34 | 11169.62 | 10970.23 | 11079.46 | 490 235 933 |
| 18.09.2026 | 11069.34 | 11215.86 | 10978.90 | 11067.78 | 1 188 242 438 |
| 17.09.2026 | 10716.98 | 11022.76 | 10700.30 | 11013.71 | 659 223 834 |
| 16.09.2026 | 10604.55 | 10608.09 | 10507.23 | 10569.74 | 535 988 379 |
| 15.09.2026 | 10528.36 | 10645.08 | 10446.76 | 10624.98 | 560 824 776 |
| 14.09.2026 | 10411.04 | 10546.83 | 10411.04 | 10533.95 | 388 270 715 |
| 11.09.2026 | 10443.18 | 10490.51 | 10407.56 | 10467.31 | 483 405 648 |
| 10.09.2026 | 10510.46 | 10573.69 | 10409.64 | 10425.61 | 700 660 222 |
| 09.09.2026 | 10682.67 | 10708.49 | 10493.15 | 10510.53 | 1 029 266 150 |
| 08.09.2026 | 10629.79 | 10770.02 | 10583.89 | 10682.11 | 439 252 128 |
| 07.09.2026 | 10547.60 | 10709.90 | 10519.62 | 10636.82 | 254 429 104 |
| 04.09.2026 | 10474.22 | 10579.04 | 10474.22 | 10538.97 | 333 334 761 |
| 03.09.2026 | 10453.95 | 10526.85 | 10373.08 | 10470.56 | 664 406 303 |
| 02.09.2026 | 10510.65 | 10570.99 | 10471.58 | 10471.58 | 679 253 147 |
| 01.09.2026 | 10529.86 | 10589.19 | 10426.67 | 10569.03 | 688 929 653 |
| 31.08.2026 | 10484.76 | 10608.72 | 10473.69 | 10579.32 | 1 284 833 129 |
| 28.08.2026 | 10439.15 | 10530.70 | 10394.82 | 10530.70 | 752 127 263 |
| 27.08.2026 | 10451.78 | 10500.76 | 10393.46 | 10404.55 | 563 541 580 |
| 26.08.2026 | 10496.59 | 10569.59 | 10489.90 | 10505.25 | 924 493 074 |
| 25.08.2026 | 10414.23 | 10501.36 | 10343.82 | 10491.77 | 610 853 111 |
| 24.08.2026 | 10366.64 | 10465.83 | 10335.97 | 10379.72 | 476 661 702 |
| 21.08.2026 | 10243.79 | 10414.93 | 10243.79 | 10401.05 | 871 233 670 |
| 20.08.2026 | 10275.90 | 10290.34 | 10162.81 | 10191.42 | 492 475 101 |
| 19.08.2026 | 10280.35 | 10331.83 | 10203.71 | 10277.44 | 403 612 470 |
| 18.08.2026 | 10209.79 | 10306.62 | 10209.79 | 10271.60 | 421 060 071 |
| 17.08.2026 | 10440.05 | 10468.21 | 10221.02 | 10247.88 | 405 306 791 |
| 14.08.2026 | 10466.50 | 10536.07 | 10445.73 | 10456.45 | 382 871 722 |
| 13.08.2026 | 10469.57 | 10556.02 | 10451.95 | 10462.80 | 522 995 191 |
| 12.08.2026 | 10582.29 | 10647.10 | 10516.88 | 10516.88 | 615 934 725 |
| 11.08.2026 | 10504.21 | 10605.11 | 10486.20 | 10575.48 | 788 495 053 |
| 10.08.2026 | 10418.68 | 10519.36 | 10375.55 | 10488.13 | 630 835 409 |
| 07.08.2026 | 10364.87 | 10439.50 | 10349.79 | 10419.42 | 518 960 773 |
| 06.08.2026 | 10258.58 | 10382.28 | 10247.44 | 10334.25 | 638 962 675 |
| 05.08.2026 | 10351.59 | 10367.01 | 10228.20 | 10256.32 | 513 018 654 |
| 04.08.2026 | 10242.68 | 10312.65 | 10186.36 | 10312.65 | 616 802 061 |
| 03.08.2026 | 10268.37 | 10271.79 | 10192.11 | 10193.56 | 583 376 820 |
| 31.07.2026 | 10090.56 | 10349.20 | 10062.62 | 10224.21 | 1 612 761 001 |
| 30.07.2026 | 9946.58 | 10119.35 | 9928.43 | 10025.00 | 787 122 787 |
| 29.07.2026 | 9951.74 | 9995.84 | 9887.97 | 9933.60 | 647 321 846 |
| 28.07.2026 | 9875.48 | 9934.86 | 9844.67 | 9919.54 | 1 039 326 721 |
| 27.07.2026 | 9984.07 | 9984.07 | 9681.31 | 9824.26 | 760 332 681 |
Biznesradar bez reklam? Sprawdź BR Plus
