Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGPoland (WIG-Poland)
159696.77-516.80(-0.32%)WIG-Poland
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 160137.52 | 160137.52 | 158974.05 | 159696.77 | 2 397 759 164 |
| 01.10.2026 | 161077.89 | 161114.23 | 160213.56 | 160213.56 | 2 776 373 953 |
| 30.09.2026 | 163486.28 | 163486.28 | 162914.25 | 162914.25 | 2 851 786 382 |
| 29.09.2026 | 162330.66 | 162330.66 | 161360.44 | 162023.66 | 2 332 608 746 |
| 28.09.2026 | 162417.19 | 162486.20 | 162376.48 | 162486.20 | 1 892 353 555 |
| 25.09.2026 | 162790.27 | 163018.38 | 162767.88 | 162767.88 | 1 693 272 546 |
| 24.09.2026 | 162349.95 | 163203.88 | 162349.95 | 163161.00 | 2 123 752 788 |
| 23.09.2026 | 163622.77 | 163622.77 | 162605.23 | 163064.16 | 2 273 763 367 |
| 22.09.2026 | 163957.91 | 164317.08 | 163957.91 | 164317.08 | 2 584 574 729 |
| 21.09.2026 | 162608.94 | 164027.00 | 162608.94 | 164027.00 | 2 108 539 522 |
| 18.09.2026 | 161652.50 | 161652.50 | 160556.19 | 160556.19 | 5 551 854 997 |
| 17.09.2026 | 161044.89 | 161637.16 | 161044.89 | 161637.16 | 1 417 592 621 |
| 16.09.2026 | 158666.39 | 159172.58 | 158666.39 | 159172.58 | 2 442 229 782 |
| 15.09.2026 | 157843.62 | 159305.56 | 157843.62 | 159273.23 | 3 012 579 048 |
| 14.09.2026 | 159982.97 | 159982.97 | 159683.27 | 159869.67 | 2 205 337 309 |
| 11.09.2026 | 160956.86 | 160956.86 | 160815.55 | 160815.55 | 3 479 930 999 |
| 10.09.2026 | 161702.77 | 161702.77 | 160030.30 | 160030.30 | 3 501 856 841 |
| 09.09.2026 | 161594.06 | 161594.06 | 161215.66 | 161271.47 | 3 452 853 579 |
| 08.09.2026 | 160604.41 | 162596.59 | 160604.41 | 162596.59 | 2 419 277 962 |
| 07.09.2026 | 160361.36 | 160361.36 | 160068.58 | 160355.39 | 1 449 391 484 |
| 04.09.2026 | 158852.89 | 159707.22 | 158852.89 | 159707.22 | 2 237 541 124 |
| 03.09.2026 | 158301.94 | 158301.94 | 157702.75 | 157730.75 | 2 619 057 089 |
| 02.09.2026 | 156741.89 | 157744.41 | 156741.89 | 157744.41 | 2 400 637 514 |
| 01.09.2026 | 156358.78 | 157315.50 | 156358.78 | 157315.50 | 2 429 074 392 |
| 31.08.2026 | 158984.38 | 158984.38 | 158170.48 | 158170.48 | 3 346 879 168 |
| 28.08.2026 | 157013.84 | 157503.52 | 157013.84 | 157503.52 | 1 876 635 126 |
| 27.08.2026 | 157039.56 | 157039.56 | 156344.00 | 156481.84 | 2 098 813 043 |
| 26.08.2026 | 159331.36 | 159357.94 | 159102.89 | 159102.89 | 2 841 956 885 |
| 25.08.2026 | 157655.19 | 157994.98 | 157480.84 | 157994.98 | 2 482 018 609 |
| 24.08.2026 | 157159.62 | 157611.69 | 157159.62 | 157611.69 | 1 802 627 871 |
| 21.08.2026 | 157716.30 | 157716.30 | 157226.20 | 157226.20 | 3 038 632 698 |
| 20.08.2026 | 157089.03 | 157089.03 | 156438.56 | 156490.16 | 2 004 324 557 |
| 19.08.2026 | 155129.39 | 158102.78 | 155129.39 | 158102.78 | 2 503 542 333 |
| 18.08.2026 | 156629.80 | 156713.12 | 156148.16 | 156148.16 | 2 000 144 863 |
| 17.08.2026 | 157951.83 | 157951.83 | 156604.41 | 157139.30 | 1 758 934 330 |
| 14.08.2026 | 157943.98 | 158869.19 | 157943.98 | 158869.19 | 1 664 648 659 |
| 13.08.2026 | 158546.08 | 158546.08 | 157988.62 | 157988.62 | 2 240 786 094 |
| 12.08.2026 | 159325.45 | 159641.48 | 159325.45 | 159641.48 | 2 162 473 628 |
| 11.08.2026 | 159168.45 | 159193.75 | 159085.25 | 159085.25 | 2 743 459 813 |
| 10.08.2026 | 157427.08 | 158323.48 | 157427.08 | 158323.48 | 2 190 075 400 |
| 07.08.2026 | 157114.44 | 157701.41 | 157114.44 | 157386.59 | 2 088 335 173 |
| 06.08.2026 | 157450.05 | 158040.98 | 157450.05 | 157820.20 | 2 467 825 400 |
| 05.08.2026 | 156051.55 | 156668.05 | 156051.55 | 156668.05 | 2 418 197 437 |
| 04.08.2026 | 154858.55 | 157100.20 | 154858.55 | 157100.20 | 3 081 813 641 |
| 03.08.2026 | 153892.33 | 153911.72 | 153257.55 | 153911.72 | 2 222 528 885 |
| 31.07.2026 | 152807.38 | 152848.70 | 152204.02 | 152848.70 | 3 504 072 564 |
| 30.07.2026 | 151396.77 | 152220.30 | 151396.77 | 152220.30 | 2 775 937 519 |
| 29.07.2026 | 150599.33 | 150599.33 | 150173.38 | 150173.38 | 2 424 253 243 |
| 28.07.2026 | 150288.75 | 150288.75 | 149443.56 | 149443.56 | 2 726 093 852 |
| 27.07.2026 | 149821.88 | 150022.62 | 149571.94 | 149571.94 | 2 162 285 023 |
Biznesradar bez reklam? Sprawdź BR Plus
