Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
18180.41-388.66(-2.09%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 30.10.2026 | 18746.77 | 18746.77 | 18498.58 | 18569.07 | 30 024 073 |
| 29.10.2026 | 18897.78 | 18897.78 | 18703.71 | 18793.84 | 19 521 751 |
| 28.10.2026 | 19065.06 | 19071.56 | 18877.92 | 18894.14 | 18 695 039 |
| 27.10.2026 | 19146.58 | 19173.88 | 18999.45 | 19078.24 | 30 021 849 |
| 26.10.2026 | 18999.80 | 19210.79 | 18997.69 | 19115.37 | 28 118 136 |
| 23.10.2026 | 18933.63 | 18985.52 | 18814.18 | 18922.67 | 21 578 482 |
| 22.10.2026 | 19115.28 | 19115.59 | 18918.16 | 18958.89 | 22 055 527 |
| 21.10.2026 | 18999.08 | 19153.54 | 18945.71 | 19133.52 | 22 243 908 |
| 20.10.2026 | 19102.53 | 19113.21 | 18864.61 | 19015.81 | 26 240 647 |
| 19.10.2026 | 19362.28 | 19458.18 | 19067.23 | 19078.81 | 29 187 234 |
| 16.10.2026 | 19171.48 | 19311.50 | 19157.36 | 19290.85 | 22 966 353 |
| 15.10.2026 | 19182.39 | 19200.06 | 19027.09 | 19164.50 | 29 021 035 |
| 14.10.2026 | 19347.73 | 19352.57 | 19169.43 | 19197.64 | 30 442 498 |
| 13.10.2026 | 19386.21 | 19386.21 | 19253.31 | 19285.29 | 18 500 470 |
| 12.10.2026 | 19473.38 | 19502.13 | 19313.90 | 19371.22 | 34 870 387 |
| 09.10.2026 | 19402.45 | 19522.69 | 19383.75 | 19395.75 | 26 861 820 |
| 08.10.2026 | 19443.12 | 19536.61 | 19282.03 | 19377.11 | 23 018 881 |
| 07.10.2026 | 19523.93 | 19627.54 | 19420.96 | 19420.96 | 25 407 524 |
| 06.10.2026 | 19380.07 | 19490.53 | 19296.46 | 19441.11 | 28 139 204 |
| 05.10.2026 | 19438.63 | 19492.40 | 19248.06 | 19311.11 | 22 307 680 |
| 02.10.2026 | 19323.57 | 19371.03 | 19205.47 | 19252.61 | 18 292 674 |
| 01.10.2026 | 19584.98 | 19629.29 | 19347.17 | 19347.17 | 23 032 103 |
| 30.09.2026 | 19597.11 | 19635.83 | 19515.10 | 19591.10 | 20 659 645 |
| 29.09.2026 | 19584.33 | 19638.12 | 19463.07 | 19465.18 | 22 202 155 |
| 28.09.2026 | 19573.33 | 19625.02 | 19495.83 | 19544.84 | 40 485 669 |
| 25.09.2026 | 19667.88 | 19696.95 | 19564.31 | 19568.34 | 18 609 905 |
| 24.09.2026 | 19642.90 | 19724.61 | 19591.65 | 19647.81 | 22 585 634 |
| 23.09.2026 | 19785.22 | 19785.22 | 19603.93 | 19690.71 | 26 697 697 |
| 22.09.2026 | 19750.46 | 19863.17 | 19724.91 | 19768.27 | 59 149 010 |
| 21.09.2026 | 19922.69 | 19957.51 | 19543.10 | 19694.66 | 75 055 332 |
| 18.09.2026 | 20149.46 | 20149.46 | 19891.16 | 19941.63 | 52 534 293 |
| 17.09.2026 | 19912.64 | 20095.30 | 19908.62 | 20021.71 | 30 555 425 |
| 16.09.2026 | 19851.76 | 19975.50 | 19823.57 | 19943.07 | 27 070 174 |
| 15.09.2026 | 20092.29 | 20098.98 | 19803.17 | 19821.74 | 27 143 103 |
| 14.09.2026 | 20186.71 | 20252.94 | 20041.28 | 20095.36 | 37 373 725 |
| 11.09.2026 | 20039.45 | 20218.62 | 19983.97 | 20218.62 | 51 070 147 |
| 10.09.2026 | 20300.77 | 20335.93 | 20089.02 | 20143.95 | 30 118 859 |
| 09.09.2026 | 20361.25 | 20362.82 | 20208.50 | 20237.01 | 37 603 355 |
| 08.09.2026 | 20176.93 | 20326.66 | 20109.84 | 20326.66 | 29 071 554 |
| 07.09.2026 | 20271.31 | 20314.29 | 20065.98 | 20127.79 | 27 238 647 |
| 04.09.2026 | 20199.02 | 20209.25 | 20004.04 | 20198.29 | 45 183 392 |
| 03.09.2026 | 20162.46 | 20168.94 | 19797.71 | 19994.88 | 40 959 155 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
