Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGMSFIN (WIG.MS-FIN)
28460.63+267.70(+0.95%)WIG.MS-FIN
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 28713.31 | 28839.59 | 28002.59 | 28192.93 | 921 609 587 |
| 01.10.2026 | 29429.41 | 29429.41 | 28542.71 | 28549.66 | 1 153 753 658 |
| 30.09.2026 | 29308.56 | 29800.24 | 29308.56 | 29471.42 | 1 027 167 544 |
| 29.09.2026 | 29586.61 | 29677.05 | 29094.41 | 29284.29 | 784 765 619 |
| 28.09.2026 | 29516.16 | 29777.89 | 29389.31 | 29550.16 | 538 159 649 |
| 25.09.2026 | 29751.65 | 29885.73 | 29567.40 | 29702.81 | 470 941 650 |
| 24.09.2026 | 29223.30 | 29779.10 | 29123.71 | 29727.55 | 487 184 439 |
| 23.09.2026 | 29557.04 | 29781.72 | 29291.00 | 29530.19 | 552 691 681 |
| 22.09.2026 | 29578.49 | 29697.25 | 29218.20 | 29568.03 | 721 436 810 |
| 21.09.2026 | 28674.38 | 29504.82 | 28674.38 | 29478.16 | 431 520 722 |
| 18.09.2026 | 28904.14 | 28928.21 | 28385.03 | 28623.17 | 1 392 053 689 |
| 17.09.2026 | 28668.09 | 29220.90 | 28665.35 | 28872.18 | 352 434 931 |
| 16.09.2026 | 28766.98 | 28842.01 | 28415.54 | 28648.40 | 769 759 901 |
| 15.09.2026 | 29021.25 | 29105.71 | 28462.78 | 29050.56 | 975 915 026 |
| 14.09.2026 | 28778.75 | 29168.63 | 28723.71 | 28947.47 | 622 474 885 |
| 11.09.2026 | 28814.57 | 29101.21 | 28755.78 | 28979.18 | 1 695 996 970 |
| 10.09.2026 | 28726.72 | 28904.38 | 28606.97 | 28729.35 | 864 701 542 |
| 09.09.2026 | 28639.39 | 28821.37 | 28302.88 | 28598.64 | 896 728 153 |
| 08.09.2026 | 28284.90 | 28749.58 | 28241.92 | 28739.66 | 519 789 730 |
| 07.09.2026 | 28469.16 | 28569.38 | 28364.44 | 28537.96 | 315 397 146 |
| 04.09.2026 | 28088.11 | 28498.99 | 28088.11 | 28487.58 | 597 418 741 |
| 03.09.2026 | 27789.93 | 28090.24 | 27524.09 | 28012.15 | 479 215 621 |
| 02.09.2026 | 27539.35 | 27909.32 | 27462.50 | 27833.18 | 477 612 402 |
| 01.09.2026 | 27767.80 | 27914.85 | 27328.10 | 27720.34 | 552 363 277 |
| 31.08.2026 | 27678.50 | 28024.64 | 27596.01 | 27811.59 | 865 971 300 |
| 28.08.2026 | 27638.09 | 27706.76 | 27422.98 | 27647.61 | 388 945 827 |
| 27.08.2026 | 28169.21 | 28169.21 | 27397.15 | 27413.20 | 573 496 450 |
| 26.08.2026 | 27735.09 | 28225.32 | 27735.09 | 28217.04 | 741 414 718 |
| 25.08.2026 | 27735.08 | 27891.58 | 27586.88 | 27662.09 | 457 677 070 |
| 24.08.2026 | 27616.25 | 27654.36 | 27412.11 | 27640.92 | 421 621 227 |
| 21.08.2026 | 27806.55 | 28083.46 | 27760.71 | 27760.71 | 455 680 933 |
| 20.08.2026 | 27811.54 | 27856.60 | 27568.14 | 27716.53 | 562 307 338 |
| 19.08.2026 | 27245.40 | 28057.44 | 26894.53 | 27866.77 | 1 006 111 494 |
| 18.08.2026 | 27385.23 | 27481.30 | 27158.31 | 27158.31 | 465 624 275 |
| 17.08.2026 | 27627.65 | 27627.65 | 27309.22 | 27460.33 | 400 396 489 |
| 14.08.2026 | 27320.38 | 27603.88 | 27179.64 | 27591.15 | 438 319 695 |
| 13.08.2026 | 27415.94 | 27652.00 | 27189.64 | 27213.95 | 648 196 798 |
| 12.08.2026 | 27219.21 | 27352.30 | 27106.26 | 27352.30 | 414 611 266 |
| 11.08.2026 | 27297.97 | 27543.99 | 27185.09 | 27185.09 | 647 486 228 |
| 10.08.2026 | 27249.58 | 27346.06 | 26901.80 | 27345.95 | 537 522 250 |
| 07.08.2026 | 27349.27 | 27440.66 | 27128.20 | 27197.09 | 335 007 067 |
| 06.08.2026 | 27175.11 | 27506.27 | 27069.03 | 27398.55 | 473 441 439 |
| 05.08.2026 | 27325.87 | 27333.84 | 26853.33 | 27079.54 | 526 289 897 |
| 04.08.2026 | 26854.51 | 27342.05 | 26618.34 | 27335.09 | 708 811 966 |
| 03.08.2026 | 27449.20 | 27555.59 | 27160.58 | 27296.35 | 643 528 812 |
| 31.07.2026 | 27282.03 | 27309.88 | 26951.05 | 27201.32 | 761 385 527 |
| 30.07.2026 | 26406.60 | 27294.58 | 26339.76 | 27289.67 | 780 876 722 |
| 29.07.2026 | 26584.63 | 26724.15 | 26459.08 | 26468.76 | 579 843 115 |
| 28.07.2026 | 26343.18 | 26741.47 | 26343.18 | 26521.48 | 775 562 492 |
| 27.07.2026 | 26232.99 | 26389.51 | 25926.49 | 26240.03 | 510 299 557 |
Biznesradar bez reklam? Sprawdź BR Plus
