Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
19006.20-177.91(-0.93%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 30.10.2026 | 19326.17 | 19326.17 | 19128.05 | 19184.11 | 38 701 723 |
| 29.10.2026 | 19512.39 | 19512.81 | 19348.31 | 19366.52 | 43 146 707 |
| 28.10.2026 | 19515.36 | 19628.41 | 19468.78 | 19477.32 | 31 302 482 |
| 27.10.2026 | 19490.92 | 19526.69 | 19406.63 | 19512.65 | 62 535 657 |
| 26.10.2026 | 19578.70 | 19578.70 | 19414.49 | 19445.21 | 45 231 372 |
| 23.10.2026 | 19504.96 | 19504.96 | 19396.53 | 19464.76 | 41 591 347 |
| 22.10.2026 | 19532.83 | 19557.27 | 19400.93 | 19440.43 | 38 830 563 |
| 21.10.2026 | 19523.19 | 19651.59 | 19477.93 | 19561.71 | 23 935 950 |
| 20.10.2026 | 19679.57 | 19679.57 | 19379.20 | 19539.31 | 47 296 411 |
| 19.10.2026 | 19902.45 | 19902.45 | 19652.29 | 19652.29 | 35 094 554 |
| 16.10.2026 | 19838.37 | 19940.87 | 19797.08 | 19840.03 | 39 943 548 |
| 15.10.2026 | 19702.07 | 19766.43 | 19611.61 | 19715.95 | 32 389 079 |
| 14.10.2026 | 19858.59 | 19882.13 | 19728.41 | 19741.85 | 28 704 026 |
| 13.10.2026 | 19886.42 | 19956.14 | 19779.37 | 19833.75 | 47 009 900 |
| 12.10.2026 | 19997.86 | 20011.97 | 19810.83 | 19850.59 | 44 255 220 |
| 09.10.2026 | 19841.63 | 20018.52 | 19841.63 | 19928.67 | 43 803 453 |
| 08.10.2026 | 19851.05 | 19892.99 | 19612.79 | 19792.89 | 27 806 231 |
| 07.10.2026 | 19939.87 | 20026.01 | 19810.56 | 19845.97 | 29 615 786 |
| 06.10.2026 | 19825.86 | 20001.71 | 19807.39 | 19937.57 | 29 494 607 |
| 05.10.2026 | 20002.14 | 20002.14 | 19697.45 | 19863.31 | 23 977 253 |
| 02.10.2026 | 19732.73 | 19766.35 | 19617.77 | 19750.97 | 23 356 970 |
| 01.10.2026 | 19832.70 | 19844.44 | 19627.77 | 19686.50 | 40 004 722 |
| 30.09.2026 | 19967.28 | 19967.28 | 19820.68 | 19824.54 | 26 182 021 |
| 29.09.2026 | 19957.16 | 19972.62 | 19803.29 | 19886.43 | 43 715 159 |
| 28.09.2026 | 19833.61 | 19913.44 | 19771.59 | 19862.32 | 39 687 997 |
| 25.09.2026 | 20058.70 | 20058.70 | 19795.03 | 19832.60 | 38 011 066 |
| 24.09.2026 | 20131.56 | 20173.00 | 19989.70 | 20000.23 | 37 365 205 |
| 23.09.2026 | 20200.73 | 20238.08 | 20031.35 | 20132.21 | 43 164 539 |
| 22.09.2026 | 20279.05 | 20331.27 | 20121.21 | 20208.01 | 48 070 317 |
| 21.09.2026 | 19874.73 | 20346.39 | 19874.73 | 20222.26 | 47 265 859 |
| 18.09.2026 | 19959.68 | 19997.36 | 19780.18 | 19780.18 | 101 330 200 |
| 17.09.2026 | 19783.82 | 19964.15 | 19783.82 | 19961.28 | 36 950 406 |
| 16.09.2026 | 19836.17 | 19897.57 | 19731.26 | 19758.66 | 73 184 447 |
| 15.09.2026 | 19879.25 | 19963.34 | 19791.96 | 19791.96 | 163 527 224 |
| 14.09.2026 | 20134.50 | 20134.50 | 19753.59 | 19753.59 | 67 267 826 |
| 11.09.2026 | 20383.10 | 20417.10 | 20136.36 | 20176.70 | 64 150 219 |
| 10.09.2026 | 20677.28 | 20724.85 | 20314.19 | 20359.56 | 42 130 562 |
| 09.09.2026 | 20890.38 | 20898.98 | 20610.72 | 20640.46 | 41 157 404 |
| 08.09.2026 | 20580.22 | 20796.04 | 20339.79 | 20782.87 | 56 757 931 |
| 07.09.2026 | 20662.77 | 20711.21 | 20545.81 | 20565.23 | 34 691 900 |
| 04.09.2026 | 20489.59 | 20639.27 | 20452.27 | 20639.27 | 47 816 626 |
| 03.09.2026 | 20455.80 | 20529.75 | 20267.61 | 20455.11 | 74 491 452 |
| 02.09.2026 | 20300.49 | 20553.70 | 20268.83 | 20526.97 | 71 208 567 |
| 01.09.2026 | 20401.78 | 20480.43 | 20156.93 | 20280.88 | 63 670 941 |
| 31.08.2026 | 20539.13 | 20539.13 | 20296.45 | 20382.24 | 92 107 193 |
| 28.08.2026 | 20547.10 | 20619.11 | 20442.84 | 20487.73 | 39 367 993 |
| 27.08.2026 | 20565.70 | 20585.98 | 20473.10 | 20517.77 | 37 373 347 |
| 26.08.2026 | 20386.51 | 20550.02 | 20356.02 | 20458.49 | 44 619 944 |
| 25.08.2026 | 20374.62 | 20399.99 | 20208.79 | 20275.97 | 29 793 720 |
| 24.08.2026 | 20370.53 | 20413.29 | 20283.21 | 20314.00 | 28 611 382 |
Biznesradar bez reklam? Sprawdź BR Plus
