Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGNRCHOM (WIG-NRCHOM)
5913.93-3.96(-0.07%)WIG-NRCHOM
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 20.08.2026 | 6340.98 | 6353.93 | 6298.78 | 6318.30 | 4 312 279 |
| 19.08.2026 | 6309.47 | 6331.65 | 6260.66 | 6318.21 | 4 666 754 |
| 18.08.2026 | 6326.97 | 6358.41 | 6289.65 | 6316.04 | 3 496 878 |
| 17.08.2026 | 6384.54 | 6400.52 | 6338.13 | 6351.58 | 4 769 909 |
| 14.08.2026 | 6340.32 | 6386.90 | 6294.74 | 6386.90 | 6 916 752 |
| 13.08.2026 | 6271.81 | 6304.88 | 6255.22 | 6303.63 | 6 673 570 |
| 12.08.2026 | 6242.58 | 6295.41 | 6230.33 | 6266.47 | 8 790 029 |
| 11.08.2026 | 6243.53 | 6260.39 | 6217.07 | 6231.02 | 7 557 444 |
| 10.08.2026 | 6220.01 | 6252.40 | 6200.48 | 6230.93 | 8 290 439 |
| 07.08.2026 | 6220.08 | 6234.80 | 6180.98 | 6192.09 | 6 161 538 |
| 06.08.2026 | 6196.59 | 6214.89 | 6154.92 | 6187.71 | 8 852 475 |
| 05.08.2026 | 6241.99 | 6241.99 | 6147.14 | 6174.90 | 17 851 076 |
| 04.08.2026 | 6216.39 | 6237.29 | 6166.74 | 6228.45 | 13 842 296 |
| 03.08.2026 | 6191.12 | 6219.84 | 6169.88 | 6207.12 | 12 593 307 |
| 31.07.2026 | 6185.64 | 6232.15 | 6167.45 | 6194.10 | 8 660 397 |
| 30.07.2026 | 6154.70 | 6190.39 | 6112.72 | 6190.39 | 12 066 080 |
| 29.07.2026 | 6212.89 | 6227.88 | 6147.55 | 6152.98 | 3 859 152 |
| 28.07.2026 | 6131.44 | 6219.36 | 6106.59 | 6193.93 | 16 835 315 |
Biznesradar bez reklam? Sprawdź BR Plus
