Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG
108391.77+350.63(+0.32%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 29.07.2025 | 106965.65 | 108169.79 | 106609.94 | 108041.14 | 1 777 296 512 |
| 28.07.2025 | 109323.37 | 109323.37 | 106628.90 | 106778.89 | 1 451 533 676 |
| 25.07.2025 | 108197.56 | 108552.82 | 107714.89 | 108552.82 | 1 412 727 451 |
| 24.07.2025 | 108406.80 | 108690.07 | 107841.12 | 108690.07 | 1 550 957 648 |
| 23.07.2025 | 108061.81 | 108642.23 | 107598.38 | 107975.62 | 1 937 270 418 |
| 22.07.2025 | 107701.39 | 107701.39 | 106976.00 | 107395.60 | 1 494 174 928 |
| 21.07.2025 | 108682.77 | 108711.73 | 107470.31 | 107995.84 | 1 472 955 719 |
| 18.07.2025 | 107685.45 | 108848.33 | 107685.45 | 108431.73 | 2 016 070 028 |
| 17.07.2025 | 105678.91 | 106681.74 | 105151.65 | 106681.74 | 1 485 800 784 |
| 16.07.2025 | 105455.70 | 105766.76 | 104930.29 | 105470.67 | 1 596 191 543 |
| 15.07.2025 | 105952.74 | 106626.71 | 105037.87 | 105484.78 | 1 638 279 616 |
| 14.07.2025 | 104741.56 | 105605.91 | 104659.09 | 105605.91 | 1 276 097 747 |
| 11.07.2025 | 105155.30 | 105220.14 | 104485.59 | 105106.98 | 1 281 379 332 |
| 10.07.2025 | 106515.68 | 106724.17 | 104739.85 | 104923.53 | 2 210 030 728 |
| 09.07.2025 | 106308.97 | 106474.23 | 105627.24 | 106354.26 | 2 312 671 465 |
| 08.07.2025 | 106029.72 | 106201.73 | 105669.62 | 106001.95 | 2 210 277 512 |
| 07.07.2025 | 105350.73 | 105708.85 | 105009.24 | 105479.27 | 1 193 920 014 |
| 04.07.2025 | 106048.81 | 106199.77 | 104938.94 | 105548.27 | 1 230 612 326 |
| 03.07.2025 | 105147.71 | 106386.62 | 105147.71 | 106187.44 | 2 430 675 157 |
| 02.07.2025 | 104353.21 | 104721.33 | 103968.31 | 104587.92 | 1 799 887 018 |
| 01.07.2025 | 104745.86 | 105315.63 | 104031.69 | 104200.50 | 1 960 818 456 |
| 30.06.2025 | 104371.07 | 105095.53 | 104083.94 | 104691.71 | 2 126 181 675 |
| 27.06.2025 | 103819.64 | 103836.05 | 103127.62 | 103728.06 | 1 595 292 707 |
| 26.06.2025 | 101685.48 | 103509.47 | 101685.48 | 103380.71 | 2 009 554 469 |
| 25.06.2025 | 101448.25 | 101616.66 | 100951.88 | 101221.00 | 1 462 528 180 |
| 24.06.2025 | 100207.81 | 101387.48 | 100137.93 | 101387.48 | 2 051 445 112 |
| 23.06.2025 | 99824.30 | 99933.71 | 98682.83 | 98984.52 | 1 406 686 483 |
| 20.06.2025 | 99929.18 | 100484.72 | 99836.19 | 100405.84 | 3 746 320 613 |
| 18.06.2025 | 99927.71 | 100394.30 | 99330.36 | 99940.42 | 1 566 649 831 |
| 17.06.2025 | 99286.91 | 100191.54 | 98558.20 | 100082.01 | 2 354 676 796 |
| 16.06.2025 | 100165.21 | 100454.13 | 99414.21 | 99583.40 | 1 681 598 308 |
| 13.06.2025 | 99642.74 | 100181.77 | 99068.67 | 99364.86 | 1 949 379 829 |
| 12.06.2025 | 101036.33 | 102200.17 | 100006.37 | 100894.69 | 2 210 350 557 |
| 11.06.2025 | 101816.70 | 101972.42 | 100845.53 | 101699.25 | 1 905 100 932 |
| 10.06.2025 | 100539.11 | 102669.03 | 100469.56 | 102091.25 | 2 707 039 452 |
| 09.06.2025 | 99702.87 | 100441.24 | 99159.91 | 100344.89 | 1 768 151 041 |
| 06.06.2025 | 99411.61 | 99411.61 | 97890.32 | 99287.48 | 3 089 023 427 |
| 05.06.2025 | 101082.89 | 101684.10 | 99913.92 | 100227.96 | 2 162 828 067 |
| 04.06.2025 | 100539.66 | 101397.97 | 100353.06 | 101380.52 | 2 268 465 554 |
| 03.06.2025 | 101345.54 | 101345.54 | 99021.82 | 99970.96 | 2 004 270 381 |
| 02.06.2025 | 99147.13 | 100974.13 | 98859.81 | 100908.59 | 2 930 735 371 |
| 30.05.2025 | 101430.64 | 101505.93 | 100478.06 | 101476.07 | 6 850 428 946 |
| 29.05.2025 | 104467.57 | 104467.57 | 101816.39 | 101954.88 | 2 511 581 436 |
| 28.05.2025 | 103127.77 | 104051.97 | 103077.94 | 103870.29 | 2 305 269 393 |
| 27.05.2025 | 102382.73 | 103079.00 | 101931.72 | 102966.25 | 1 654 153 036 |
| 26.05.2025 | 100923.79 | 102389.17 | 100923.79 | 102261.41 | 1 296 212 508 |
| 23.05.2025 | 101044.69 | 101452.43 | 98051.37 | 99925.61 | 1 944 960 592 |
| 22.05.2025 | 101277.72 | 101460.03 | 100500.99 | 100768.42 | 1 806 431 471 |
| 21.05.2025 | 102376.72 | 102376.72 | 101146.25 | 101569.03 | 1 702 021 229 |
| 20.05.2025 | 102893.14 | 103178.54 | 102328.74 | 102543.24 | 1 799 752 346 |
Biznesradar bez reklam? Sprawdź BR Plus
