Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
4267.00+67.21(+1.60%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.10.2026 | 4206.14 | 4267.00 | 4191.83 | 4267.00 | 2 054 020 788 |
| 20.10.2026 | 4222.67 | 4222.67 | 4136.69 | 4199.79 | 2 329 851 854 |
| 19.10.2026 | 4240.47 | 4244.43 | 4194.69 | 4213.90 | 1 616 644 399 |
| 16.10.2026 | 4218.93 | 4248.48 | 4206.86 | 4247.22 | 1 936 115 691 |
| 15.10.2026 | 4190.34 | 4210.57 | 4151.45 | 4208.42 | 2 165 961 346 |
| 14.10.2026 | 4234.45 | 4234.45 | 4189.05 | 4207.97 | 1 683 983 219 |
| 13.10.2026 | 4213.44 | 4229.51 | 4196.44 | 4225.00 | 1 784 573 085 |
| 12.10.2026 | 4196.34 | 4217.48 | 4191.30 | 4209.17 | 1 853 798 098 |
| 09.10.2026 | 4148.97 | 4199.52 | 4148.97 | 4185.52 | 2 806 132 020 |
| 08.10.2026 | 4147.07 | 4152.74 | 4092.09 | 4128.78 | 2 219 247 638 |
| 07.10.2026 | 4220.72 | 4232.64 | 4137.77 | 4155.11 | 1 815 400 604 |
| 06.10.2026 | 4163.62 | 4233.61 | 4150.54 | 4222.36 | 1 718 992 769 |
| 05.10.2026 | 4103.48 | 4155.28 | 4088.95 | 4155.28 | 1 411 717 142 |
| 02.10.2026 | 4108.75 | 4111.72 | 4063.93 | 4084.31 | 1 917 672 633 |
| 01.10.2026 | 4169.27 | 4169.27 | 4097.74 | 4102.20 | 2 383 594 468 |
| 30.09.2026 | 4162.81 | 4204.08 | 4159.86 | 4181.83 | 2 406 535 674 |
| 29.09.2026 | 4183.19 | 4197.64 | 4131.21 | 4157.40 | 1 999 868 508 |
| 28.09.2026 | 4163.20 | 4194.26 | 4152.18 | 4175.75 | 1 566 311 354 |
| 25.09.2026 | 4199.09 | 4202.68 | 4169.69 | 4180.26 | 1 380 369 957 |
| 24.09.2026 | 4153.90 | 4198.36 | 4145.17 | 4192.90 | 1 695 854 931 |
| 23.09.2026 | 4212.41 | 4229.79 | 4164.42 | 4186.63 | 1 803 786 874 |
| 22.09.2026 | 4224.15 | 4241.58 | 4179.99 | 4218.30 | 2 138 860 998 |
| 21.09.2026 | 4137.52 | 4219.32 | 4135.14 | 4214.61 | 1 658 031 680 |
| 18.09.2026 | 4161.40 | 4169.05 | 4101.61 | 4122.52 | 4 691 770 739 |
| 17.09.2026 | 4095.76 | 4153.05 | 4095.76 | 4146.52 | 1 497 226 625 |
| 16.09.2026 | 4108.56 | 4117.68 | 4060.46 | 4082.92 | 2 067 943 731 |
| 15.09.2026 | 4121.06 | 4125.93 | 4054.37 | 4120.61 | 2 590 357 331 |
| 14.09.2026 | 4119.32 | 4159.61 | 4109.33 | 4121.57 | 1 835 981 770 |
| 11.09.2026 | 4124.76 | 4151.38 | 4120.28 | 4139.25 | 3 028 413 403 |
| 10.09.2026 | 4143.67 | 4170.44 | 4105.12 | 4108.81 | 2 922 389 575 |
| 09.09.2026 | 4160.63 | 4172.24 | 4108.83 | 4136.46 | 2 996 379 342 |
| 08.09.2026 | 4097.53 | 4172.36 | 4089.53 | 4166.39 | 2 003 102 543 |
| 07.09.2026 | 4082.71 | 4125.95 | 4078.55 | 4113.83 | 1 031 357 405 |
| 04.09.2026 | 4041.42 | 4090.37 | 4041.28 | 4090.27 | 1 686 437 856 |
| 03.09.2026 | 4015.77 | 4057.92 | 3985.68 | 4035.53 | 1 852 026 529 |
| 02.09.2026 | 3989.26 | 4033.23 | 3981.19 | 4019.89 | 1 952 357 631 |
| 01.09.2026 | 4021.46 | 4050.33 | 3960.30 | 4003.94 | 2 048 021 986 |
| 31.08.2026 | 3991.76 | 4055.30 | 3985.28 | 4022.92 | 2 960 466 304 |
| 28.08.2026 | 3987.93 | 4000.26 | 3967.67 | 3993.70 | 1 575 824 260 |
| 27.08.2026 | 4038.50 | 4038.50 | 3953.10 | 3959.63 | 1 776 075 151 |
| 26.08.2026 | 4016.73 | 4055.08 | 4016.73 | 4038.12 | 2 524 273 116 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
