Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
4008.04+7.32(+0.18%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.08.2026 | 3999.55 | 4015.94 | 3984.60 | 4008.04 | 2 183 943 105 |
| 24.08.2026 | 3982.42 | 4001.49 | 3964.79 | 4000.72 | 1 481 397 654 |
| 21.08.2026 | 3995.95 | 4028.08 | 3984.13 | 3995.19 | 2 724 494 561 |
| 20.08.2026 | 4016.90 | 4016.90 | 3966.19 | 3977.21 | 1 748 631 289 |
| 19.08.2026 | 3965.93 | 4033.81 | 3925.07 | 4025.82 | 2 186 340 486 |
| 18.08.2026 | 3973.52 | 3988.97 | 3957.61 | 3957.61 | 1 620 398 537 |
| 17.08.2026 | 4039.74 | 4041.04 | 3966.80 | 3987.28 | 1 467 867 396 |
| 14.08.2026 | 4016.32 | 4032.88 | 3992.67 | 4032.00 | 1 418 740 006 |
| 13.08.2026 | 4055.65 | 4067.09 | 4001.35 | 4006.49 | 1 839 002 515 |
| 12.08.2026 | 4053.03 | 4070.78 | 4038.15 | 4065.12 | 1 724 294 640 |
| 11.08.2026 | 4025.02 | 4084.47 | 4025.02 | 4048.66 | 2 400 745 066 |
| 10.08.2026 | 4011.17 | 4025.74 | 3975.63 | 4024.05 | 1 801 182 097 |
| 07.08.2026 | 4033.53 | 4033.53 | 3985.99 | 4000.25 | 1 748 813 831 |
| 06.08.2026 | 3986.28 | 4037.53 | 3969.28 | 4022.16 | 2 077 385 737 |
| 05.08.2026 | 4004.41 | 4009.34 | 3952.41 | 3984.80 | 2 022 912 431 |
| 04.08.2026 | 3929.70 | 3996.45 | 3912.92 | 3996.45 | 2 539 785 810 |
| 03.08.2026 | 3939.28 | 3963.21 | 3918.02 | 3943.04 | 1 881 908 500 |
| 31.07.2026 | 3911.05 | 3928.98 | 3891.59 | 3920.26 | 3 165 615 222 |
| 30.07.2026 | 3847.30 | 3907.28 | 3837.69 | 3907.28 | 2 343 236 311 |
| 29.07.2026 | 3851.04 | 3869.31 | 3845.11 | 3846.92 | 2 111 822 547 |
| 28.07.2026 | 3835.62 | 3866.95 | 3814.62 | 3825.10 | 2 574 503 279 |
| 27.07.2026 | 3867.54 | 3867.54 | 3825.86 | 3834.33 | 1 946 310 802 |
| 24.07.2026 | 3823.36 | 3863.68 | 3818.07 | 3826.08 | 1 530 277 018 |
| 23.07.2026 | 3859.34 | 3885.63 | 3812.99 | 3831.03 | 2 402 654 449 |
| 22.07.2026 | 3841.62 | 3890.95 | 3832.97 | 3874.77 | 2 060 086 160 |
| 21.07.2026 | 3813.42 | 3851.48 | 3812.01 | 3851.48 | 2 048 883 560 |
| 20.07.2026 | 3764.25 | 3812.91 | 3755.52 | 3784.15 | 1 865 424 271 |
| 17.07.2026 | 3764.46 | 3779.47 | 3739.44 | 3766.41 | 2 782 992 983 |
| 16.07.2026 | 3803.18 | 3840.43 | 3785.63 | 3795.76 | 2 929 415 543 |
| 15.07.2026 | 3808.54 | 3830.25 | 3796.18 | 3803.37 | 2 344 521 250 |
| 14.07.2026 | 3761.37 | 3818.89 | 3741.64 | 3818.89 | 2 598 468 789 |
| 13.07.2026 | 3746.33 | 3784.29 | 3734.53 | 3772.63 | 1 608 607 858 |
| 10.07.2026 | 3704.65 | 3771.75 | 3701.86 | 3769.50 | 1 948 320 664 |
| 09.07.2026 | 3694.45 | 3720.30 | 3675.96 | 3686.03 | 2 063 498 593 |
| 08.07.2026 | 3661.96 | 3672.54 | 3604.64 | 3672.54 | 2 054 547 643 |
| 07.07.2026 | 3662.30 | 3697.39 | 3631.46 | 3674.36 | 1 800 896 389 |
| 06.07.2026 | 3679.12 | 3706.33 | 3664.64 | 3690.01 | 1 460 151 034 |
| 03.07.2026 | 3682.01 | 3684.69 | 3654.98 | 3674.68 | 1 208 914 403 |
| 02.07.2026 | 3604.42 | 3682.39 | 3595.13 | 3668.34 | 1 808 040 235 |
| 01.07.2026 | 3587.21 | 3615.99 | 3553.53 | 3611.70 | 1 673 985 647 |
| 30.06.2026 | 3583.44 | 3608.46 | 3536.40 | 3587.42 | 2 006 067 668 |
| 29.06.2026 | 3586.32 | 3586.32 | 3548.32 | 3562.94 | 1 526 749 350 |
| 26.06.2026 | 3591.66 | 3591.66 | 3536.53 | 3572.30 | 1 693 315 652 |
| 25.06.2026 | 3578.19 | 3614.90 | 3568.90 | 3598.40 | 1 995 362 241 |
| 24.06.2026 | 3654.22 | 3654.22 | 3528.85 | 3553.66 | 2 086 991 801 |
| 23.06.2026 | 3616.22 | 3644.44 | 3585.56 | 3644.44 | 1 784 223 568 |
| 22.06.2026 | 3691.29 | 3704.16 | 3643.82 | 3659.50 | 1 585 622 704 |
| 19.06.2026 | 3666.95 | 3678.84 | 3649.97 | 3678.84 | 4 953 765 872 |
| 18.06.2026 | 3723.22 | 3723.22 | 3664.93 | 3671.03 | 2 855 087 021 |
| 17.06.2026 | 3729.17 | 3742.12 | 3702.08 | 3730.66 | 2 612 125 483 |
Biznesradar bez reklam? Sprawdź BR Plus
