Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
3713.88+61.86(+1.69%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 11.06.2026 | 3618.64 | 3661.93 | 3617.08 | 3652.02 | 1 484 361 091 |
| 10.06.2026 | 3628.08 | 3635.11 | 3577.13 | 3602.10 | 1 722 049 698 |
| 09.06.2026 | 3633.55 | 3674.18 | 3621.64 | 3640.31 | 1 460 638 576 |
| 08.06.2026 | 3580.76 | 3630.44 | 3569.05 | 3628.56 | 1 791 702 461 |
| 05.06.2026 | 3663.59 | 3664.92 | 3607.79 | 3607.79 | 2 217 594 649 |
| 03.06.2026 | 3661.14 | 3687.70 | 3656.78 | 3679.54 | 1 527 057 606 |
| 02.06.2026 | 3667.37 | 3715.27 | 3643.36 | 3668.51 | 2 122 992 783 |
| 01.06.2026 | 3694.96 | 3694.96 | 3631.04 | 3631.04 | 1 593 335 390 |
| 29.05.2026 | 3692.98 | 3708.55 | 3685.05 | 3686.96 | 3 635 491 088 |
| 28.05.2026 | 3664.64 | 3689.17 | 3660.76 | 3670.49 | 1 642 869 352 |
| 27.05.2026 | 3706.21 | 3724.60 | 3671.65 | 3671.65 | 1 968 903 543 |
| 26.05.2026 | 3718.87 | 3729.15 | 3682.07 | 3682.07 | 1 295 243 818 |
| 25.05.2026 | 3680.13 | 3724.23 | 3680.13 | 3719.68 | 1 073 222 128 |
| 22.05.2026 | 3615.99 | 3657.58 | 3609.40 | 3641.19 | 1 655 341 702 |
| 21.05.2026 | 3600.45 | 3612.61 | 3568.51 | 3590.00 | 1 565 929 565 |
| 20.05.2026 | 3563.25 | 3622.06 | 3540.23 | 3610.70 | 2 012 916 218 |
| 19.05.2026 | 3605.38 | 3621.33 | 3549.80 | 3552.49 | 1 755 992 727 |
| 18.05.2026 | 3534.61 | 3620.07 | 3524.03 | 3610.09 | 1 605 227 060 |
| 15.05.2026 | 3593.60 | 3606.66 | 3541.57 | 3545.38 | 2 073 667 102 |
| 14.05.2026 | 3612.64 | 3663.09 | 3576.40 | 3631.56 | 2 027 877 241 |
| 13.05.2026 | 3553.67 | 3596.05 | 3538.40 | 3592.36 | 1 852 423 533 |
| 12.05.2026 | 3569.01 | 3569.01 | 3513.26 | 3518.79 | 1 909 128 382 |
| 11.05.2026 | 3540.37 | 3602.40 | 3519.83 | 3586.34 | 1 577 888 553 |
| 08.05.2026 | 3606.98 | 3606.98 | 3522.26 | 3535.94 | 1 795 616 413 |
| 07.05.2026 | 3638.82 | 3640.35 | 3575.85 | 3592.99 | 1 825 391 451 |
| 06.05.2026 | 3560.70 | 3638.51 | 3558.40 | 3629.57 | 2 427 527 985 |
| 05.05.2026 | 3491.02 | 3529.57 | 3482.66 | 3529.57 | 1 773 405 903 |
| 04.05.2026 | 3523.90 | 3535.82 | 3462.64 | 3491.84 | 1 578 982 275 |
| 30.04.2026 | 3519.59 | 3526.73 | 3466.20 | 3487.99 | 2 602 562 843 |
| 29.04.2026 | 3524.00 | 3563.00 | 3493.50 | 3503.71 | 2 356 965 043 |
| 28.04.2026 | 3530.76 | 3566.57 | 3497.84 | 3502.06 | 1 550 817 907 |
| 27.04.2026 | 3566.60 | 3566.60 | 3520.44 | 3528.90 | 1 419 081 637 |
| 24.04.2026 | 3573.12 | 3579.80 | 3537.24 | 3556.91 | 1 427 456 713 |
| 23.04.2026 | 3607.54 | 3607.54 | 3555.22 | 3578.84 | 1 849 551 963 |
| 22.04.2026 | 3638.09 | 3638.74 | 3606.52 | 3615.77 | 1 632 838 564 |
| 21.04.2026 | 3667.59 | 3676.44 | 3640.00 | 3640.00 | 1 380 210 127 |
| 20.04.2026 | 3664.77 | 3677.76 | 3651.63 | 3666.86 | 1 697 675 440 |
| 17.04.2026 | 3635.10 | 3704.61 | 3625.43 | 3700.60 | 2 537 932 815 |
| 16.04.2026 | 3672.41 | 3674.29 | 3626.91 | 3649.50 | 2 138 052 771 |
| 15.04.2026 | 3631.53 | 3670.08 | 3624.78 | 3665.94 | 2 202 994 663 |
| 14.04.2026 | 3621.53 | 3654.27 | 3603.14 | 3636.72 | 2 200 799 915 |
| 13.04.2026 | 3590.57 | 3596.03 | 3565.98 | 3596.03 | 2 525 676 543 |
| 10.04.2026 | 3562.53 | 3596.84 | 3539.96 | 3596.84 | 2 093 623 015 |
| 09.04.2026 | 3528.54 | 3554.16 | 3514.01 | 3552.48 | 1 968 063 150 |
| 08.04.2026 | 3499.87 | 3559.04 | 3479.14 | 3533.95 | 3 265 949 792 |
| 07.04.2026 | 3432.17 | 3491.68 | 3406.97 | 3416.80 | 1 872 938 019 |
| 02.04.2026 | 3361.26 | 3433.65 | 3354.48 | 3433.65 | 1 635 527 866 |
| 01.04.2026 | 3406.68 | 3415.47 | 3389.90 | 3402.92 | 1 992 550 645 |
| 31.03.2026 | 3301.47 | 3349.83 | 3298.02 | 3340.77 | 1 976 471 348 |
| 30.03.2026 | 3263.53 | 3312.74 | 3242.10 | 3283.06 | 1 761 166 492 |
Biznesradar bez reklam? Sprawdź BR Plus
