Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGODZIEZ (WIG-ODZIEZ)
15612.98-113.85(-0.72%)WIG-ODZIEZ
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.10.2026 | 15784.90 | 15819.29 | 15562.65 | 15726.83 | 140 183 263 |
| 22.10.2026 | 15849.45 | 15885.83 | 15712.96 | 15849.05 | 167 744 374 |
| 21.10.2026 | 15744.25 | 15980.62 | 15680.21 | 15980.62 | 198 520 975 |
| 20.10.2026 | 15505.62 | 15724.59 | 15418.11 | 15675.02 | 211 696 314 |
| 19.10.2026 | 15411.28 | 15538.70 | 15371.66 | 15508.51 | 82 145 020 |
| 16.10.2026 | 15398.89 | 15482.07 | 15335.67 | 15417.66 | 122 047 776 |
| 15.10.2026 | 15005.46 | 15398.23 | 15005.46 | 15398.23 | 153 180 726 |
| 14.10.2026 | 14841.53 | 15176.87 | 14823.94 | 15176.87 | 137 629 719 |
| 13.10.2026 | 15060.12 | 15091.20 | 14724.25 | 14872.20 | 118 284 454 |
| 12.10.2026 | 14704.08 | 15058.27 | 14696.15 | 15058.27 | 118 883 743 |
| 09.10.2026 | 14512.74 | 14799.34 | 14441.75 | 14768.28 | 148 831 207 |
| 08.10.2026 | 14358.49 | 14546.60 | 14319.63 | 14398.67 | 83 813 113 |
| 07.10.2026 | 14559.06 | 14600.78 | 14294.00 | 14402.38 | 104 219 250 |
| 06.10.2026 | 14380.71 | 14583.30 | 14279.02 | 14583.30 | 105 367 412 |
| 05.10.2026 | 14111.50 | 14360.17 | 13960.16 | 14360.17 | 94 708 727 |
| 02.10.2026 | 14195.54 | 14278.55 | 13864.27 | 13937.55 | 141 744 323 |
| 01.10.2026 | 14132.24 | 14302.27 | 14076.10 | 14239.48 | 168 581 132 |
| 30.09.2026 | 14433.52 | 14462.45 | 14205.87 | 14281.47 | 135 553 718 |
| 29.09.2026 | 14281.76 | 14417.04 | 14238.36 | 14417.04 | 175 155 218 |
| 28.09.2026 | 14380.43 | 14416.56 | 14227.93 | 14344.96 | 103 541 802 |
| 25.09.2026 | 14408.05 | 14455.33 | 14284.01 | 14431.80 | 101 022 412 |
| 24.09.2026 | 14139.76 | 14356.97 | 14119.97 | 14328.52 | 172 995 684 |
| 23.09.2026 | 14300.95 | 14490.08 | 14189.94 | 14358.18 | 121 094 984 |
| 22.09.2026 | 14138.13 | 14399.03 | 14033.92 | 14399.03 | 181 060 428 |
| 21.09.2026 | 13970.90 | 14147.28 | 13900.11 | 14147.28 | 164 902 593 |
| 18.09.2026 | 13604.74 | 14091.14 | 13604.74 | 14028.84 | 681 158 559 |
| 17.09.2026 | 12828.80 | 13112.57 | 12682.54 | 13056.44 | 89 517 252 |
| 16.09.2026 | 12922.67 | 12931.81 | 12694.62 | 12782.52 | 77 574 516 |
| 15.09.2026 | 12738.98 | 13024.24 | 12628.76 | 12934.74 | 94 454 126 |
| 14.09.2026 | 12656.25 | 12874.22 | 12629.14 | 12813.23 | 83 255 350 |
| 11.09.2026 | 12743.35 | 12756.25 | 12589.00 | 12734.60 | 77 599 974 |
| 10.09.2026 | 12800.92 | 12962.35 | 12670.63 | 12670.63 | 102 118 898 |
| 09.09.2026 | 12986.69 | 13018.36 | 12695.51 | 12724.49 | 102 329 631 |
| 08.09.2026 | 12620.80 | 13166.68 | 12597.74 | 13051.17 | 120 108 207 |
| 07.09.2026 | 12651.56 | 12769.08 | 12571.99 | 12687.02 | 60 378 761 |
| 04.09.2026 | 12467.79 | 12710.94 | 12430.57 | 12651.88 | 76 413 521 |
| 03.09.2026 | 12353.12 | 12447.59 | 12220.05 | 12351.75 | 62 854 748 |
| 02.09.2026 | 12321.52 | 12493.48 | 12299.15 | 12395.20 | 78 001 990 |
| 01.09.2026 | 12405.74 | 12428.02 | 12196.49 | 12385.93 | 104 730 685 |
| 31.08.2026 | 12465.00 | 12558.82 | 12404.04 | 12404.04 | 85 305 188 |
| 28.08.2026 | 12391.31 | 12494.31 | 12351.63 | 12494.31 | 49 054 461 |
| 27.08.2026 | 12735.37 | 12735.37 | 12342.77 | 12383.59 | 83 109 980 |
| 26.08.2026 | 12463.20 | 12699.70 | 12432.14 | 12665.32 | 76 390 912 |
| 25.08.2026 | 12436.49 | 12436.49 | 12293.95 | 12400.85 | 54 195 553 |
| 24.08.2026 | 12440.33 | 12440.33 | 12340.62 | 12340.62 | 63 081 196 |
| 21.08.2026 | 12490.77 | 12565.94 | 12443.38 | 12462.89 | 63 833 400 |
| 20.08.2026 | 12690.59 | 12796.77 | 12404.56 | 12404.56 | 81 183 460 |
| 19.08.2026 | 12624.03 | 12801.14 | 12444.62 | 12785.78 | 81 378 150 |
| 18.08.2026 | 12660.90 | 12669.28 | 12515.23 | 12592.03 | 122 420 866 |
| 17.08.2026 | 12958.33 | 13009.15 | 12674.15 | 12710.74 | 75 017 168 |
Biznesradar bez reklam? Sprawdź BR Plus
