Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
20196.77-66.35(-0.33%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.09.2026 | 20245.42 | 20248.42 | 20100.64 | 20196.77 | 41 254 991 |
| 01.09.2026 | 20307.71 | 20309.42 | 20141.89 | 20263.12 | 35 307 645 |
| 31.08.2026 | 20474.15 | 20497.92 | 20262.23 | 20371.64 | 35 937 420 |
| 28.08.2026 | 20550.82 | 20562.53 | 20386.59 | 20505.03 | 24 330 596 |
| 27.08.2026 | 20653.75 | 20653.75 | 20452.23 | 20510.98 | 24 705 828 |
| 26.08.2026 | 20663.23 | 20696.95 | 20541.30 | 20593.09 | 29 953 138 |
| 25.08.2026 | 20677.38 | 20703.12 | 20552.61 | 20597.72 | 24 202 076 |
| 24.08.2026 | 20797.05 | 20899.79 | 20565.52 | 20623.03 | 79 380 232 |
| 21.08.2026 | 20644.56 | 20725.51 | 20571.42 | 20725.51 | 16 550 713 |
| 20.08.2026 | 20477.39 | 20719.91 | 20477.39 | 20630.61 | 19 999 332 |
| 19.08.2026 | 20251.62 | 20461.29 | 20223.82 | 20461.29 | 27 311 768 |
| 18.08.2026 | 20230.36 | 20296.70 | 20147.43 | 20232.34 | 31 725 311 |
| 17.08.2026 | 20468.06 | 20496.68 | 20215.46 | 20256.01 | 25 927 018 |
| 14.08.2026 | 20602.60 | 20604.79 | 20419.86 | 20431.76 | 19 719 308 |
| 13.08.2026 | 20703.15 | 20742.12 | 20544.61 | 20617.01 | 28 364 535 |
| 12.08.2026 | 20832.78 | 20870.88 | 20648.90 | 20690.99 | 25 024 254 |
| 11.08.2026 | 20726.01 | 20847.92 | 20666.80 | 20828.23 | 48 555 338 |
| 10.08.2026 | 20650.57 | 20830.21 | 20611.65 | 20776.63 | 40 591 518 |
| 07.08.2026 | 20694.63 | 20708.88 | 20552.91 | 20618.27 | 43 107 610 |
| 06.08.2026 | 20824.47 | 20844.34 | 20562.04 | 20607.13 | 55 251 158 |
| 05.08.2026 | 20748.08 | 20776.15 | 20653.29 | 20723.11 | 51 012 530 |
| 04.08.2026 | 20533.50 | 20675.64 | 20453.89 | 20675.64 | 50 112 026 |
| 03.08.2026 | 20321.13 | 20434.76 | 20278.97 | 20418.02 | 29 853 665 |
| 31.07.2026 | 20300.71 | 20366.96 | 20194.03 | 20270.53 | 44 313 080 |
| 30.07.2026 | 20366.12 | 20383.52 | 20219.33 | 20352.90 | 31 093 318 |
| 29.07.2026 | 20362.18 | 20381.51 | 20165.78 | 20362.90 | 22 086 742 |
| 28.07.2026 | 20359.44 | 20392.50 | 20223.78 | 20330.26 | 33 199 299 |
| 27.07.2026 | 20220.15 | 20381.98 | 20135.44 | 20369.46 | 43 241 400 |
| 24.07.2026 | 20115.31 | 20170.48 | 19974.49 | 20050.47 | 40 106 216 |
| 23.07.2026 | 20323.82 | 20339.97 | 20041.58 | 20076.10 | 36 729 950 |
| 22.07.2026 | 20221.50 | 20390.87 | 20051.13 | 20334.17 | 67 086 783 |
| 21.07.2026 | 20349.37 | 20351.44 | 20106.55 | 20231.87 | 65 130 774 |
| 20.07.2026 | 20386.56 | 20505.23 | 20303.67 | 20372.70 | 44 782 460 |
| 17.07.2026 | 20449.26 | 20449.26 | 20198.70 | 20323.84 | 41 657 627 |
| 16.07.2026 | 20495.97 | 20557.59 | 20392.22 | 20515.59 | 43 374 565 |
| 15.07.2026 | 20522.30 | 20522.30 | 20344.09 | 20439.67 | 61 703 554 |
| 14.07.2026 | 20650.98 | 20650.98 | 20384.51 | 20471.23 | 50 150 290 |
| 13.07.2026 | 20503.01 | 20784.44 | 20421.53 | 20532.30 | 65 039 819 |
| 10.07.2026 | 20233.98 | 20561.59 | 20216.41 | 20561.59 | 48 090 577 |
| 09.07.2026 | 20215.54 | 20249.25 | 20082.77 | 20189.16 | 62 105 993 |
| 08.07.2026 | 20160.20 | 20194.40 | 19932.54 | 20167.24 | 50 672 549 |
| 07.07.2026 | 19940.78 | 20180.06 | 19889.34 | 20152.23 | 52 303 911 |
| 06.07.2026 | 20165.56 | 20288.82 | 19892.50 | 19963.58 | 38 607 192 |
| 03.07.2026 | 20058.15 | 20203.59 | 20007.14 | 20085.46 | 54 942 894 |
| 02.07.2026 | 19817.88 | 19939.96 | 19709.85 | 19865.27 | 39 573 611 |
| 01.07.2026 | 19552.44 | 19793.23 | 19510.95 | 19776.60 | 59 512 766 |
| 30.06.2026 | 19484.03 | 19550.08 | 19323.01 | 19481.92 | 37 306 194 |
| 29.06.2026 | 19485.80 | 19531.11 | 19366.82 | 19366.82 | 32 849 887 |
| 26.06.2026 | 19223.13 | 19518.46 | 19170.38 | 19485.56 | 47 602 092 |
| 25.06.2026 | 19221.16 | 19252.75 | 19113.23 | 19200.23 | 43 299 671 |
Biznesradar bez reklam? Sprawdź BR Plus
