Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGODZIEZ (WIG-ODZIEZ)
14043.46+105.91(+0.76%)WIG-ODZIEZ
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 14.08.2026 | 12913.61 | 12987.35 | 12834.20 | 12980.11 | 47 574 137 |
| 13.08.2026 | 13249.01 | 13260.38 | 12856.45 | 12901.67 | 112 319 756 |
| 12.08.2026 | 13244.18 | 13279.15 | 13167.94 | 13254.88 | 91 247 301 |
| 11.08.2026 | 13169.11 | 13354.33 | 13148.71 | 13287.34 | 98 570 408 |
| 10.08.2026 | 13222.43 | 13222.43 | 13032.75 | 13136.46 | 101 758 976 |
| 07.08.2026 | 13117.79 | 13368.46 | 13063.28 | 13152.52 | 224 460 242 |
| 06.08.2026 | 13007.60 | 13374.89 | 13007.60 | 13157.46 | 205 965 337 |
| 05.08.2026 | 13109.89 | 13149.61 | 12889.05 | 13149.61 | 106 490 339 |
| 04.08.2026 | 12982.12 | 13135.23 | 12951.36 | 13057.90 | 108 105 356 |
| 03.08.2026 | 12964.58 | 13066.41 | 12917.48 | 13043.50 | 92 626 120 |
| 31.07.2026 | 12762.78 | 12905.32 | 12762.78 | 12905.32 | 94 451 814 |
| 30.07.2026 | 12666.69 | 12933.09 | 12596.38 | 12759.10 | 117 038 102 |
| 29.07.2026 | 12502.45 | 12739.73 | 12466.63 | 12729.48 | 99 542 181 |
| 28.07.2026 | 12325.54 | 12544.49 | 12325.54 | 12472.57 | 104 305 469 |
| 27.07.2026 | 12265.73 | 12336.17 | 12214.40 | 12273.75 | 66 272 284 |
Biznesradar bez reklam? Sprawdź BR Plus
