Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGmed
19645.61-122.66(-0.62%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
