Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
17970.52-136.20(-0.75%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.12.2025 | 18103.23 | 18131.37 | 17880.11 | 17970.52 | 42 678 817 |
| 04.12.2025 | 18094.12 | 18163.30 | 18034.74 | 18106.72 | 35 529 919 |
| 03.12.2025 | 18124.75 | 18186.62 | 18009.84 | 18088.38 | 27 372 125 |
| 02.12.2025 | 18241.22 | 18248.03 | 18068.85 | 18101.41 | 26 483 527 |
| 01.12.2025 | 18201.45 | 18241.97 | 18121.66 | 18176.75 | 32 282 138 |
| 28.11.2025 | 18182.90 | 18220.58 | 18106.82 | 18196.55 | 44 293 657 |
| 27.11.2025 | 18139.21 | 18161.79 | 18041.72 | 18120.29 | 24 159 986 |
| 26.11.2025 | 18154.81 | 18154.81 | 18054.91 | 18117.09 | 28 809 594 |
| 25.11.2025 | 18048.25 | 18105.99 | 17931.83 | 18024.37 | 38 097 246 |
| 24.11.2025 | 17921.95 | 17960.45 | 17824.98 | 17940.02 | 56 364 181 |
| 21.11.2025 | 17957.89 | 18006.54 | 17760.12 | 17847.30 | 64 479 441 |
| 20.11.2025 | 18136.24 | 18136.24 | 17984.12 | 18051.24 | 19 360 620 |
| 19.11.2025 | 18010.30 | 18058.30 | 17911.29 | 18045.69 | 14 641 026 |
| 18.11.2025 | 18261.72 | 18261.76 | 17902.03 | 17977.17 | 43 962 208 |
| 17.11.2025 | 18393.80 | 18443.06 | 18241.20 | 18259.11 | 15 247 614 |
| 14.11.2025 | 18461.03 | 18493.34 | 18201.24 | 18355.62 | 18 653 442 |
| 13.11.2025 | 18495.79 | 18538.97 | 18433.11 | 18457.58 | 21 022 793 |
| 12.11.2025 | 18599.84 | 18624.14 | 18469.59 | 18548.52 | 28 029 814 |
| 10.11.2025 | 18532.20 | 18548.99 | 18413.37 | 18539.93 | 16 559 937 |
| 07.11.2025 | 18398.35 | 18413.22 | 18211.34 | 18271.57 | 19 313 765 |
| 06.11.2025 | 18296.07 | 18421.15 | 18279.80 | 18378.79 | 24 644 853 |
| 05.11.2025 | 18246.40 | 18280.00 | 18134.62 | 18272.16 | 23 406 715 |
| 04.11.2025 | 18292.16 | 18387.77 | 18190.14 | 18256.66 | 17 813 355 |
| 03.11.2025 | 18301.01 | 18347.83 | 18246.29 | 18302.59 | 16 581 388 |
| 31.10.2025 | 18230.18 | 18265.34 | 18154.29 | 18200.25 | 22 351 262 |
| 30.10.2025 | 18247.04 | 18247.04 | 18118.88 | 18190.49 | 23 274 322 |
| 29.10.2025 | 18218.87 | 18265.95 | 18160.82 | 18224.85 | 32 978 798 |
| 28.10.2025 | 18223.30 | 18298.69 | 18168.05 | 18209.55 | 25 823 026 |
| 27.10.2025 | 18296.16 | 18347.59 | 18132.01 | 18179.94 | 41 385 215 |
| 24.10.2025 | 18388.83 | 18390.08 | 18295.28 | 18327.96 | 34 202 518 |
| 23.10.2025 | 18361.32 | 18400.19 | 18257.59 | 18335.38 | 24 263 280 |
| 22.10.2025 | 18427.53 | 18427.53 | 18308.06 | 18352.58 | 28 033 271 |
| 21.10.2025 | 18459.09 | 18469.20 | 18326.10 | 18389.12 | 28 757 513 |
| 20.10.2025 | 18262.94 | 18436.19 | 18247.81 | 18427.25 | 49 978 444 |
| 17.10.2025 | 18139.85 | 18149.55 | 17967.82 | 18125.72 | 30 410 000 |
| 16.10.2025 | 18235.20 | 18296.19 | 18088.11 | 18139.22 | 27 900 245 |
| 15.10.2025 | 18193.90 | 18297.00 | 18112.40 | 18194.84 | 140 180 388 |
| 14.10.2025 | 18266.56 | 18285.76 | 17986.12 | 18119.09 | 44 708 551 |
| 13.10.2025 | 18407.27 | 18407.27 | 18254.75 | 18320.15 | 42 514 144 |
| 10.10.2025 | 18417.21 | 18476.93 | 18347.33 | 18468.58 | 53 992 198 |
| 09.10.2025 | 18351.63 | 18467.16 | 18310.96 | 18335.74 | 48 587 417 |
| 08.10.2025 | 18366.87 | 18460.10 | 18264.25 | 18381.11 | 49 572 513 |
| 07.10.2025 | 18441.71 | 18474.80 | 18305.04 | 18374.57 | 60 572 413 |
| 06.10.2025 | 18404.93 | 18492.37 | 18353.59 | 18415.45 | 54 319 058 |
| 03.10.2025 | 18246.96 | 18363.67 | 18188.75 | 18351.22 | 38 759 422 |
| 02.10.2025 | 18320.62 | 18346.09 | 18174.78 | 18226.88 | 36 614 730 |
| 01.10.2025 | 18031.80 | 18285.06 | 17996.87 | 18285.06 | 35 778 012 |
| 30.09.2025 | 18086.30 | 18112.81 | 17924.79 | 17996.20 | 21 893 714 |
| 29.09.2025 | 18103.62 | 18156.64 | 18019.12 | 18054.77 | 17 959 285 |
| 26.09.2025 | 18034.08 | 18105.03 | 17936.13 | 18105.03 | 23 775 283 |
Biznesradar bez reklam? Sprawdź BR Plus
