Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
18900.67-163.39(-0.86%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 15.12.2025 | 18971.69 | 19111.40 | 18877.10 | 19064.06 | 25 094 245 |
| 12.12.2025 | 18987.17 | 19035.79 | 18929.17 | 18969.61 | 21 243 005 |
| 11.12.2025 | 19164.71 | 19164.71 | 18908.96 | 18964.77 | 23 193 742 |
| 10.12.2025 | 19522.43 | 19534.96 | 19139.37 | 19190.45 | 31 467 154 |
| 09.12.2025 | 19651.74 | 19651.78 | 19359.59 | 19473.97 | 18 560 758 |
| 08.12.2025 | 19818.51 | 19853.80 | 19551.11 | 19610.12 | 36 239 121 |
| 05.12.2025 | 19672.94 | 19812.01 | 19559.63 | 19768.36 | 44 150 661 |
| 04.12.2025 | 19913.83 | 19913.83 | 19615.79 | 19615.79 | 29 833 293 |
| 03.12.2025 | 19857.82 | 19949.85 | 19818.71 | 19861.69 | 21 991 995 |
| 02.12.2025 | 19947.80 | 19947.80 | 19698.41 | 19799.63 | 24 144 320 |
| 01.12.2025 | 19950.28 | 20024.99 | 19799.40 | 19936.39 | 23 634 670 |
| 28.11.2025 | 19830.63 | 19908.29 | 19724.47 | 19897.85 | 22 607 689 |
| 27.11.2025 | 19691.46 | 19760.25 | 19617.32 | 19741.33 | 18 054 487 |
| 26.11.2025 | 19385.97 | 19690.65 | 19385.97 | 19690.65 | 30 408 442 |
| 25.11.2025 | 19100.99 | 19307.99 | 18969.21 | 19281.48 | 32 248 507 |
| 24.11.2025 | 18941.33 | 19068.62 | 18710.79 | 19064.56 | 29 117 931 |
| 21.11.2025 | 19140.90 | 19140.90 | 18754.52 | 18986.67 | 26 563 360 |
| 20.11.2025 | 19158.66 | 19268.76 | 19102.51 | 19199.53 | 25 813 442 |
| 19.11.2025 | 18842.43 | 19016.67 | 18803.88 | 19016.67 | 25 879 957 |
| 18.11.2025 | 19213.18 | 19225.81 | 18774.26 | 18806.13 | 23 417 339 |
| 17.11.2025 | 19268.90 | 19293.16 | 19104.88 | 19161.68 | 12 252 070 |
| 14.11.2025 | 19438.58 | 19438.58 | 19096.38 | 19264.73 | 20 230 428 |
| 13.11.2025 | 19546.34 | 19577.45 | 19349.41 | 19433.95 | 24 103 375 |
| 12.11.2025 | 19375.50 | 19546.34 | 19341.34 | 19518.08 | 26 354 423 |
| 10.11.2025 | 19340.22 | 19395.02 | 19241.17 | 19302.95 | 19 194 637 |
| 07.11.2025 | 19340.68 | 19356.80 | 19172.44 | 19222.70 | 16 886 007 |
| 06.11.2025 | 19455.94 | 19513.34 | 19326.30 | 19326.30 | 20 664 636 |
| 05.11.2025 | 19229.63 | 19426.71 | 19182.68 | 19426.71 | 23 237 291 |
| 04.11.2025 | 19154.16 | 19244.94 | 19096.31 | 19228.89 | 28 482 396 |
| 03.11.2025 | 19123.84 | 19175.52 | 19033.39 | 19132.40 | 15 946 102 |
| 31.10.2025 | 19160.03 | 19160.03 | 18979.78 | 19055.50 | 20 681 043 |
| 30.10.2025 | 19268.51 | 19321.75 | 19070.96 | 19113.83 | 17 893 143 |
| 29.10.2025 | 19273.73 | 19335.07 | 19183.11 | 19251.44 | 43 523 502 |
| 28.10.2025 | 19422.57 | 19435.52 | 19197.75 | 19270.80 | 31 153 392 |
| 27.10.2025 | 19639.49 | 19639.49 | 19353.49 | 19354.76 | 30 013 475 |
| 24.10.2025 | 19455.87 | 19544.54 | 19375.39 | 19507.81 | 18 655 141 |
| 23.10.2025 | 19457.60 | 19601.48 | 19438.37 | 19445.89 | 14 385 708 |
| 22.10.2025 | 19602.94 | 19617.68 | 19370.35 | 19468.02 | 27 141 825 |
| 21.10.2025 | 19581.02 | 19621.49 | 19454.18 | 19520.14 | 29 970 060 |
| 20.10.2025 | 19393.95 | 19588.47 | 19388.79 | 19541.14 | 31 115 618 |
| 17.10.2025 | 19464.48 | 19464.48 | 19238.16 | 19349.02 | 31 644 229 |
| 16.10.2025 | 19471.16 | 19539.95 | 19402.82 | 19485.80 | 33 323 197 |
| 15.10.2025 | 19165.34 | 19436.68 | 19165.34 | 19416.00 | 31 776 050 |
| 14.10.2025 | 19257.59 | 19264.50 | 19014.05 | 19116.15 | 34 191 240 |
| 13.10.2025 | 19363.95 | 19437.83 | 19238.48 | 19298.79 | 25 055 994 |
| 10.10.2025 | 19545.96 | 19572.75 | 19461.11 | 19543.09 | 27 806 923 |
| 09.10.2025 | 19776.08 | 19796.66 | 19438.04 | 19525.67 | 37 737 182 |
| 08.10.2025 | 19545.89 | 19722.61 | 19449.87 | 19685.61 | 23 020 583 |
| 07.10.2025 | 19609.45 | 19626.20 | 19450.32 | 19563.64 | 19 409 929 |
| 06.10.2025 | 19705.57 | 19726.05 | 19498.35 | 19557.11 | 17 199 301 |
Biznesradar bez reklam? Sprawdź BR Plus
