Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20
3818.89+46.26(+1.23%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 16.06.2026 | 3680.46 | 3761.66 | 3680.08 | 3738.22 | 4 361 263 804 |
| 15.06.2026 | 3780.75 | 3787.75 | 3672.16 | 3672.16 | 2 432 623 984 |
| 12.06.2026 | 3669.66 | 3725.98 | 3663.93 | 3713.88 | 2 480 455 440 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
