Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGSPOZYW (WIG-SPOZYW)
3030.83-2.35(-0.08%)WIG-SPOZYW
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.10.2026 | 3037.93 | 3057.76 | 3014.57 | 3033.18 | 914 885 |
| 02.10.2026 | 3012.57 | 3046.56 | 2990.78 | 3029.99 | 917 281 |
| 01.10.2026 | 2999.01 | 3015.14 | 2977.23 | 2999.64 | 1 040 919 |
| 30.09.2026 | 3003.85 | 3031.37 | 2961.48 | 2983.97 | 1 420 667 |
| 29.09.2026 | 3031.19 | 3033.20 | 2999.86 | 3016.75 | 740 394 |
| 28.09.2026 | 3046.38 | 3048.92 | 3004.84 | 3015.04 | 1 526 498 |
| 25.09.2026 | 3048.11 | 3050.68 | 3016.39 | 3025.56 | 795 504 |
| 24.09.2026 | 3039.72 | 3040.19 | 3021.19 | 3037.57 | 596 975 |
| 23.09.2026 | 3036.43 | 3044.40 | 3016.60 | 3041.54 | 874 268 |
| 22.09.2026 | 3027.08 | 3034.82 | 3017.44 | 3032.47 | 1 214 863 |
| 21.09.2026 | 3015.44 | 3027.72 | 3002.47 | 3018.25 | 1 612 703 |
| 18.09.2026 | 3018.23 | 3033.67 | 3004.66 | 3007.44 | 1 339 295 |
| 17.09.2026 | 3002.59 | 3022.32 | 2976.70 | 3016.60 | 2 155 136 |
| 16.09.2026 | 3021.05 | 3029.54 | 2996.19 | 3009.59 | 831 726 |
| 15.09.2026 | 3057.16 | 3065.08 | 3006.84 | 3006.84 | 3 022 174 |
| 14.09.2026 | 3058.22 | 3062.15 | 3037.60 | 3059.19 | 478 907 |
| 11.09.2026 | 3064.94 | 3068.93 | 3048.76 | 3062.31 | 369 835 |
| 10.09.2026 | 3065.22 | 3067.13 | 3038.10 | 3057.52 | 435 530 |
| 09.09.2026 | 3067.75 | 3073.30 | 3050.17 | 3051.02 | 494 747 |
| 08.09.2026 | 3083.42 | 3085.42 | 3057.58 | 3073.60 | 716 363 |
| 07.09.2026 | 3079.49 | 3086.62 | 3060.74 | 3079.07 | 1 097 086 |
| 04.09.2026 | 3062.32 | 3074.80 | 3052.60 | 3071.36 | 1 046 119 |
| 03.09.2026 | 3064.09 | 3066.23 | 3054.50 | 3062.75 | 1 401 480 |
| 02.09.2026 | 3066.07 | 3066.07 | 3049.01 | 3052.93 | 1 315 415 |
| 01.09.2026 | 3103.20 | 3103.27 | 3061.28 | 3078.05 | 1 003 939 |
| 31.08.2026 | 3098.74 | 3108.47 | 3085.10 | 3094.20 | 747 822 |
| 28.08.2026 | 3101.90 | 3105.56 | 3079.93 | 3104.29 | 869 175 |
| 27.08.2026 | 3129.07 | 3129.34 | 3083.72 | 3107.84 | 887 562 |
| 26.08.2026 | 3139.02 | 3146.55 | 3108.50 | 3121.75 | 873 641 |
| 25.08.2026 | 3121.74 | 3152.16 | 3114.03 | 3131.75 | 1 052 216 |
| 24.08.2026 | 3142.95 | 3143.32 | 3114.23 | 3122.94 | 2 956 121 |
| 21.08.2026 | 3135.17 | 3143.91 | 3106.74 | 3114.93 | 939 393 |
| 20.08.2026 | 3143.00 | 3143.00 | 3105.91 | 3119.44 | 871 719 |
| 19.08.2026 | 3139.53 | 3149.50 | 3107.20 | 3119.41 | 1 130 029 |
| 18.08.2026 | 3151.06 | 3155.72 | 3119.22 | 3127.16 | 931 730 |
| 17.08.2026 | 3161.34 | 3173.18 | 3142.62 | 3150.44 | 570 368 |
| 14.08.2026 | 3154.78 | 3162.22 | 3134.58 | 3154.50 | 779 734 |
| 13.08.2026 | 3178.45 | 3179.66 | 3142.06 | 3160.45 | 915 020 |
| 12.08.2026 | 3158.24 | 3177.62 | 3149.30 | 3170.02 | 883 481 |
| 11.08.2026 | 3172.09 | 3174.54 | 3145.95 | 3149.16 | 1 498 518 |
| 10.08.2026 | 3183.85 | 3184.41 | 3158.61 | 3165.65 | 1 122 498 |
| 07.08.2026 | 3177.14 | 3178.47 | 3156.91 | 3162.90 | 851 278 |
| 06.08.2026 | 3164.76 | 3184.45 | 3150.43 | 3170.04 | 663 914 |
| 05.08.2026 | 3172.90 | 3181.84 | 3154.33 | 3165.16 | 909 080 |
| 04.08.2026 | 3185.05 | 3189.01 | 3154.59 | 3154.59 | 1 140 668 |
| 03.08.2026 | 3155.87 | 3166.21 | 3149.60 | 3156.02 | 784 319 |
| 31.07.2026 | 3164.45 | 3179.59 | 3147.55 | 3148.60 | 623 886 |
| 30.07.2026 | 3163.20 | 3172.27 | 3143.31 | 3153.87 | 739 104 |
| 29.07.2026 | 3156.80 | 3166.13 | 3126.00 | 3141.08 | 662 955 |
| 28.07.2026 | 3160.19 | 3163.50 | 3129.07 | 3142.58 | 1 105 645 |
Biznesradar bez reklam? Sprawdź BR Plus
