Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG140
2134.53-1.94(-0.09%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.12.2025 | 2141.34 | 2146.96 | 2129.43 | 2134.53 | 1 983 614 780 |
| 04.12.2025 | 2143.55 | 2146.31 | 2128.12 | 2136.47 | 1 994 912 594 |
| 03.12.2025 | 2155.21 | 2155.21 | 2127.49 | 2133.75 | 1 792 727 356 |
| 02.12.2025 | 2163.19 | 2163.19 | 2138.52 | 2146.97 | 2 311 522 080 |
| 01.12.2025 | 2170.50 | 2184.72 | 2165.24 | 2172.64 | 1 436 375 906 |
| 28.11.2025 | 2156.86 | 2174.31 | 2152.11 | 2171.83 | 1 627 472 638 |
| 27.11.2025 | 2167.27 | 2171.05 | 2158.93 | 2164.54 | 1 244 865 476 |
| 26.11.2025 | 2155.14 | 2167.81 | 2141.25 | 2167.81 | 1 835 127 297 |
| 25.11.2025 | 2126.28 | 2148.19 | 2114.23 | 2143.03 | 1 971 278 130 |
| 24.11.2025 | 2128.08 | 2128.08 | 2096.27 | 2116.31 | 2 991 521 687 |
| 21.11.2025 | 2107.93 | 2120.24 | 2092.49 | 2114.28 | 1 964 002 425 |
| 20.11.2025 | 2159.75 | 2161.69 | 2135.73 | 2142.06 | 1 766 964 305 |
| 19.11.2025 | 2112.77 | 2142.83 | 2099.99 | 2139.57 | 1 748 061 425 |
| 18.11.2025 | 2124.23 | 2128.08 | 2093.36 | 2104.39 | 1 791 076 291 |
| 17.11.2025 | 2175.06 | 2176.02 | 2142.11 | 2146.94 | 1 454 590 895 |
| 14.11.2025 | 2165.07 | 2171.68 | 2146.29 | 2167.90 | 1 347 170 703 |
| 13.11.2025 | 2196.57 | 2215.34 | 2183.63 | 2184.28 | 2 131 821 490 |
| 12.11.2025 | 2200.73 | 2208.17 | 2183.99 | 2188.71 | 2 040 533 610 |
| 10.11.2025 | 2180.90 | 2193.23 | 2175.34 | 2187.01 | 1 425 509 165 |
| 07.11.2025 | 2184.99 | 2184.99 | 2146.51 | 2154.02 | 1 837 656 939 |
| 06.11.2025 | 2172.70 | 2200.71 | 2167.91 | 2177.64 | 1 556 001 286 |
| 05.11.2025 | 2154.36 | 2167.56 | 2149.50 | 2165.16 | 1 188 852 632 |
| 04.11.2025 | 2158.25 | 2162.51 | 2150.62 | 2161.32 | 1 215 666 747 |
| 03.11.2025 | 2176.25 | 2185.82 | 2169.61 | 2174.76 | 1 129 850 154 |
| 31.10.2025 | 2190.85 | 2192.86 | 2162.12 | 2163.51 | 1 775 541 470 |
| 30.10.2025 | 2199.40 | 2202.37 | 2182.48 | 2187.60 | 1 817 707 314 |
| 29.10.2025 | 2202.98 | 2214.40 | 2184.23 | 2199.23 | 2 365 861 240 |
| 28.10.2025 | 2170.79 | 2204.86 | 2167.61 | 2202.48 | 2 375 701 198 |
| 27.10.2025 | 2181.25 | 2182.93 | 2160.91 | 2165.90 | 1 739 772 935 |
| 24.10.2025 | 2171.84 | 2173.94 | 2158.30 | 2162.28 | 1 528 955 093 |
| 23.10.2025 | 2152.98 | 2171.02 | 2146.14 | 2165.05 | 1 878 665 644 |
| 22.10.2025 | 2129.90 | 2156.68 | 2125.94 | 2152.62 | 1 705 706 339 |
| 21.10.2025 | 2130.75 | 2137.82 | 2120.88 | 2124.44 | 1 637 470 607 |
| 20.10.2025 | 2106.36 | 2127.29 | 2106.12 | 2126.48 | 1 600 082 437 |
| 17.10.2025 | 2084.24 | 2092.04 | 2055.23 | 2090.02 | 1 661 192 801 |
| 16.10.2025 | 2115.87 | 2116.15 | 2092.30 | 2098.76 | 1 960 616 350 |
| 15.10.2025 | 2081.67 | 2112.73 | 2078.84 | 2108.82 | 2 326 681 073 |
| 14.10.2025 | 2074.88 | 2074.88 | 2045.63 | 2067.97 | 1 690 242 138 |
| 13.10.2025 | 2078.05 | 2092.37 | 2072.07 | 2091.10 | 1 404 559 366 |
| 10.10.2025 | 2090.19 | 2098.92 | 2075.49 | 2093.14 | 1 734 263 625 |
| 09.10.2025 | 2103.46 | 2110.47 | 2091.92 | 2094.61 | 1 975 556 880 |
| 08.10.2025 | 2088.58 | 2105.84 | 2082.67 | 2100.09 | 2 369 462 392 |
| 07.10.2025 | 2081.87 | 2098.38 | 2069.63 | 2092.95 | 1 719 582 770 |
| 06.10.2025 | 2095.08 | 2107.26 | 2075.55 | 2077.05 | 1 467 285 171 |
| 03.10.2025 | 2098.84 | 2108.13 | 2084.85 | 2094.45 | 1 586 446 072 |
| 02.10.2025 | 2085.51 | 2108.02 | 2085.41 | 2088.20 | 2 213 033 185 |
| 01.10.2025 | 2054.11 | 2079.37 | 2051.09 | 2077.05 | 2 097 295 182 |
| 30.09.2025 | 2060.38 | 2062.20 | 2046.07 | 2061.86 | 1 912 946 062 |
| 29.09.2025 | 2071.99 | 2072.90 | 2055.65 | 2065.04 | 1 472 658 068 |
| 26.09.2025 | 2037.67 | 2066.18 | 2036.97 | 2066.18 | 1 986 824 748 |
Biznesradar bez reklam? Sprawdź BR Plus
