Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
8335.05+14.37(+0.17%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 03.07.2026 | 8350.96 | 8357.76 | 8290.38 | 8335.05 | 1 208 914 403 |
| 02.07.2026 | 8175.67 | 8352.55 | 8154.62 | 8320.68 | 1 808 040 235 |
| 01.07.2026 | 8132.48 | 8201.93 | 8060.25 | 8192.20 | 1 673 985 647 |
| 30.06.2026 | 8128.11 | 8184.87 | 8021.41 | 8137.14 | 2 006 067 668 |
| 29.06.2026 | 8134.73 | 8134.73 | 8048.45 | 8081.61 | 1 526 749 350 |
| 26.06.2026 | 8148.72 | 8148.72 | 8021.71 | 8102.83 | 1 693 315 652 |
| 25.06.2026 | 8116.33 | 8199.47 | 8095.14 | 8162.05 | 1 995 362 241 |
| 24.06.2026 | 8289.40 | 8289.40 | 8004.28 | 8060.56 | 2 086 991 801 |
| 23.06.2026 | 8198.96 | 8262.96 | 8129.46 | 8262.96 | 1 784 223 568 |
| 22.06.2026 | 8369.33 | 8398.34 | 8261.54 | 8297.10 | 1 585 622 704 |
| 19.06.2026 | 8314.04 | 8340.95 | 8275.49 | 8340.95 | 4 953 765 872 |
| 18.06.2026 | 8434.32 | 8434.32 | 8309.41 | 8323.23 | 2 855 087 021 |
| 17.06.2026 | 8455.15 | 8484.43 | 8393.65 | 8458.43 | 2 612 125 483 |
| 16.06.2026 | 8269.39 | 8450.95 | 8267.66 | 8398.29 | 4 361 263 804 |
| 15.06.2026 | 8490.68 | 8506.01 | 8246.45 | 8246.45 | 2 432 623 984 |
| 12.06.2026 | 8240.81 | 8367.31 | 8227.96 | 8340.12 | 2 480 455 440 |
| 11.06.2026 | 8069.39 | 8165.94 | 8065.91 | 8143.84 | 1 484 361 091 |
| 10.06.2026 | 8089.33 | 8106.13 | 7976.84 | 8032.51 | 1 722 049 698 |
| 09.06.2026 | 8103.03 | 8193.25 | 8076.08 | 8117.71 | 1 460 638 576 |
| 08.06.2026 | 7984.92 | 8095.71 | 7958.83 | 8091.53 | 1 791 702 461 |
| 05.06.2026 | 8173.54 | 8173.54 | 8045.20 | 8045.20 | 2 217 594 649 |
| 03.06.2026 | 8164.18 | 8223.41 | 8154.45 | 8205.21 | 1 527 057 606 |
| 02.06.2026 | 8178.07 | 8284.88 | 8124.52 | 8180.61 | 2 122 992 783 |
| 01.06.2026 | 8232.72 | 8232.72 | 8090.31 | 8090.31 | 1 593 335 390 |
| 29.05.2026 | 8228.53 | 8263.02 | 8210.66 | 8214.91 | 3 635 491 088 |
| 28.05.2026 | 8159.39 | 8213.98 | 8150.73 | 8172.39 | 1 642 869 352 |
| 27.05.2026 | 8251.92 | 8292.87 | 8174.99 | 8174.99 | 1 968 903 543 |
| 26.05.2026 | 8280.12 | 8303.01 | 8198.18 | 8198.18 | 1 295 243 818 |
| 25.05.2026 | 8193.87 | 8292.06 | 8193.87 | 8281.92 | 1 073 222 128 |
| 22.05.2026 | 8051.05 | 8143.66 | 8036.39 | 8107.16 | 1 655 341 702 |
| 21.05.2026 | 8016.47 | 8043.52 | 7945.34 | 7993.18 | 1 565 929 565 |
| 20.05.2026 | 7933.62 | 8064.56 | 7882.38 | 8039.27 | 2 012 916 218 |
| 19.05.2026 | 8027.44 | 8062.94 | 7903.68 | 7909.68 | 1 755 992 727 |
| 18.05.2026 | 7869.87 | 8060.13 | 7846.31 | 8037.92 | 1 605 227 060 |
| 15.05.2026 | 8001.63 | 8030.28 | 7885.36 | 7893.84 | 2 073 667 102 |
| 14.05.2026 | 8043.60 | 8155.92 | 7962.90 | 8085.73 | 2 027 877 241 |
| 13.05.2026 | 7909.22 | 8006.67 | 7878.29 | 7998.44 | 1 852 423 533 |
| 12.05.2026 | 7946.45 | 7946.45 | 7822.33 | 7834.64 | 1 909 128 382 |
| 11.05.2026 | 7835.94 | 7973.23 | 7790.47 | 7937.69 | 1 577 888 553 |
| 08.05.2026 | 7983.45 | 7983.45 | 7795.86 | 7826.14 | 1 795 616 413 |
| 07.05.2026 | 8056.78 | 8057.22 | 7914.45 | 7952.39 | 1 825 391 451 |
| 06.05.2026 | 7882.25 | 8053.14 | 7875.84 | 8033.36 | 2 427 527 985 |
| 05.05.2026 | 7726.94 | 7812.04 | 7708.21 | 7812.04 | 1 773 405 903 |
| 04.05.2026 | 7798.05 | 7825.87 | 7663.90 | 7728.52 | 1 578 982 275 |
| 30.04.2026 | 7789.87 | 7805.75 | 7671.78 | 7720.01 | 2 602 562 843 |
| 29.04.2026 | 7798.77 | 7886.03 | 7732.19 | 7754.79 | 2 356 965 043 |
| 28.04.2026 | 7814.22 | 7893.92 | 7741.81 | 7751.15 | 1 550 817 907 |
| 27.04.2026 | 7893.99 | 7893.99 | 7791.83 | 7810.56 | 1 419 081 637 |
| 24.04.2026 | 7909.74 | 7923.21 | 7829.00 | 7872.55 | 1 427 456 713 |
| 23.04.2026 | 7984.57 | 7984.57 | 7868.80 | 7921.09 | 1 849 551 963 |
Biznesradar bez reklam? Sprawdź BR Plus
