Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGNRCHOM (WIG-NRCHOM)
5796.97-44.73(-0.77%)WIG-NRCHOM
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 29.10.2026 | 5863.20 | 5863.20 | 5788.70 | 5796.97 | 4 804 521 |
| 28.10.2026 | 5876.96 | 5892.48 | 5836.47 | 5841.70 | 6 085 786 |
| 27.10.2026 | 5787.13 | 5870.01 | 5781.17 | 5857.70 | 8 638 755 |
| 26.10.2026 | 5820.97 | 5820.97 | 5739.93 | 5786.02 | 7 652 560 |
| 23.10.2026 | 5817.39 | 5885.66 | 5791.02 | 5822.75 | 3 820 370 |
| 22.10.2026 | 5822.88 | 5851.27 | 5775.15 | 5807.98 | 7 279 952 |
| 21.10.2026 | 5939.08 | 5939.08 | 5825.10 | 5839.22 | 5 492 488 |
| 20.10.2026 | 5948.33 | 5948.33 | 5836.35 | 5918.31 | 6 865 520 |
| 19.10.2026 | 6039.44 | 6039.44 | 5899.23 | 5942.58 | 5 594 665 |
| 16.10.2026 | 5924.67 | 5953.45 | 5894.13 | 5952.71 | 3 344 864 |
| 15.10.2026 | 5980.87 | 5985.59 | 5883.02 | 5913.58 | 7 194 890 |
| 14.10.2026 | 6003.53 | 6005.69 | 5929.77 | 5954.44 | 4 611 452 |
| 13.10.2026 | 6035.50 | 6042.40 | 5957.69 | 5977.98 | 4 844 376 |
| 12.10.2026 | 6069.22 | 6131.35 | 5976.59 | 6002.85 | 11 484 975 |
| 09.10.2026 | 6011.01 | 6059.34 | 5995.43 | 6059.34 | 8 989 198 |
| 08.10.2026 | 5934.04 | 5994.63 | 5911.00 | 5994.63 | 7 451 567 |
| 07.10.2026 | 5950.38 | 5969.89 | 5888.37 | 5913.37 | 6 233 911 |
| 06.10.2026 | 5933.47 | 5980.15 | 5889.07 | 5955.03 | 6 332 511 |
| 05.10.2026 | 5875.21 | 5918.66 | 5842.56 | 5917.89 | 5 268 945 |
| 02.10.2026 | 5873.76 | 5881.06 | 5801.80 | 5856.52 | 6 239 454 |
| 01.10.2026 | 5893.56 | 5908.86 | 5852.55 | 5881.98 | 5 172 392 |
| 30.09.2026 | 5954.06 | 5961.94 | 5875.41 | 5925.59 | 8 728 885 |
| 29.09.2026 | 5983.25 | 5983.25 | 5920.68 | 5936.17 | 7 378 237 |
| 28.09.2026 | 5972.08 | 6008.95 | 5958.95 | 5961.29 | 5 416 798 |
| 25.09.2026 | 5997.18 | 6037.94 | 5974.04 | 5975.09 | 6 727 568 |
| 24.09.2026 | 5959.03 | 5996.81 | 5936.34 | 5971.03 | 11 364 046 |
| 23.09.2026 | 5992.13 | 6006.95 | 5930.83 | 5955.94 | 8 631 975 |
| 22.09.2026 | 6028.58 | 6042.94 | 5982.47 | 5988.50 | 8 178 388 |
| 21.09.2026 | 5946.50 | 6014.64 | 5923.88 | 6014.64 | 9 520 007 |
| 18.09.2026 | 5993.24 | 6001.52 | 5892.74 | 5937.06 | 18 435 784 |
| 17.09.2026 | 6014.90 | 6051.61 | 5969.67 | 5983.60 | 8 128 851 |
| 16.09.2026 | 6003.72 | 6045.51 | 5988.71 | 5990.31 | 5 711 549 |
| 15.09.2026 | 6019.08 | 6048.93 | 5970.76 | 5970.76 | 29 621 027 |
| 14.09.2026 | 6101.59 | 6106.68 | 6030.00 | 6035.19 | 10 743 081 |
| 11.09.2026 | 6231.03 | 6236.32 | 6083.49 | 6113.32 | 46 837 623 |
| 10.09.2026 | 6241.95 | 6244.17 | 6157.87 | 6157.87 | 22 764 718 |
| 09.09.2026 | 6258.10 | 6276.57 | 6195.09 | 6213.07 | 10 369 973 |
| 08.09.2026 | 6212.65 | 6247.97 | 6193.18 | 6234.66 | 5 996 158 |
| 07.09.2026 | 6247.62 | 6259.71 | 6202.50 | 6222.04 | 4 729 063 |
| 04.09.2026 | 6214.85 | 6234.42 | 6140.13 | 6214.98 | 5 321 476 |
| 03.09.2026 | 6196.65 | 6196.65 | 6144.66 | 6177.30 | 5 323 008 |
| 02.09.2026 | 6233.86 | 6247.34 | 6162.83 | 6208.01 | 8 992 865 |
| 01.09.2026 | 6241.25 | 6263.68 | 6183.03 | 6220.01 | 11 164 954 |
| 31.08.2026 | 6266.21 | 6271.20 | 6186.68 | 6216.16 | 4 159 629 |
| 28.08.2026 | 6306.34 | 6319.45 | 6220.73 | 6267.89 | 5 952 498 |
| 27.08.2026 | 6360.43 | 6363.05 | 6235.13 | 6309.53 | 6 677 400 |
| 26.08.2026 | 6325.98 | 6378.77 | 6314.59 | 6341.92 | 7 402 300 |
| 25.08.2026 | 6351.86 | 6351.86 | 6282.16 | 6326.64 | 5 797 970 |
| 24.08.2026 | 6387.88 | 6391.01 | 6311.65 | 6345.05 | 4 829 285 |
| 21.08.2026 | 6339.17 | 6428.62 | 6334.11 | 6370.38 | 6 751 793 |
Biznesradar bez reklam? Sprawdź BR Plus
