Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
9480.57+69.71(+0.74%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 10.09.2026 | 9491.18 | 9552.00 | 9402.41 | 9410.86 | 2 922 389 575 |
| 09.09.2026 | 9529.58 | 9556.13 | 9410.90 | 9474.19 | 2 996 379 342 |
| 08.09.2026 | 9384.10 | 9556.41 | 9366.69 | 9542.73 | 2 003 102 543 |
| 07.09.2026 | 9350.90 | 9450.11 | 9341.54 | 9422.34 | 1 031 357 405 |
| 04.09.2026 | 9257.08 | 9368.61 | 9256.19 | 9368.38 | 1 686 437 856 |
| 03.09.2026 | 9197.17 | 9294.30 | 9128.83 | 9243.01 | 1 852 026 529 |
| 02.09.2026 | 9136.92 | 9237.75 | 9118.55 | 9207.19 | 1 952 357 631 |
| 01.09.2026 | 9210.79 | 9276.91 | 9070.71 | 9170.67 | 2 048 021 986 |
| 31.08.2026 | 9142.93 | 9288.30 | 9127.92 | 9214.14 | 2 960 466 304 |
| 28.08.2026 | 9133.41 | 9162.23 | 9087.59 | 9147.20 | 1 575 824 260 |
| 27.08.2026 | 9249.89 | 9249.89 | 9054.22 | 9069.16 | 1 776 075 151 |
| 26.08.2026 | 9200.06 | 9287.78 | 9200.06 | 9248.94 | 2 524 273 116 |
| 25.08.2026 | 9160.69 | 9198.14 | 9126.37 | 9180.04 | 2 183 943 105 |
| 24.08.2026 | 9121.37 | 9165.04 | 9080.99 | 9163.29 | 1 481 397 654 |
| 21.08.2026 | 9151.63 | 9225.94 | 9125.29 | 9150.62 | 2 724 494 561 |
| 20.08.2026 | 9200.33 | 9200.33 | 9084.20 | 9109.43 | 1 748 631 289 |
| 19.08.2026 | 9082.92 | 9239.08 | 8990.02 | 9220.76 | 2 186 340 486 |
| 18.08.2026 | 9101.06 | 9136.37 | 9064.53 | 9064.53 | 1 620 398 537 |
| 17.08.2026 | 9244.08 | 9247.24 | 9077.35 | 9124.24 | 1 467 867 396 |
| 14.08.2026 | 9190.67 | 9228.56 | 9136.57 | 9226.55 | 1 418 740 006 |
| 13.08.2026 | 9281.98 | 9306.85 | 9156.43 | 9168.19 | 1 839 002 515 |
| 12.08.2026 | 9274.61 | 9315.31 | 9240.64 | 9302.34 | 1 724 294 640 |
| 11.08.2026 | 9211.18 | 9346.63 | 9210.66 | 9264.69 | 2 400 745 066 |
| 10.08.2026 | 9177.03 | 9212.22 | 9097.56 | 9208.37 | 1 801 182 097 |
| 07.08.2026 | 9229.87 | 9229.87 | 9121.28 | 9153.90 | 1 748 813 831 |
| 06.08.2026 | 9122.02 | 9239.22 | 9083.03 | 9204.05 | 2 077 385 737 |
| 05.08.2026 | 9163.43 | 9174.71 | 9044.44 | 9118.55 | 2 022 912 431 |
| 04.08.2026 | 8992.47 | 9145.21 | 8954.07 | 9145.21 | 2 539 785 810 |
| 03.08.2026 | 8940.03 | 8994.42 | 8891.86 | 8948.64 | 1 881 908 500 |
| 31.07.2026 | 8875.35 | 8916.73 | 8831.88 | 8896.94 | 3 165 615 222 |
| 30.07.2026 | 8731.55 | 8867.48 | 8709.55 | 8867.48 | 2 343 236 311 |
| 29.07.2026 | 8739.45 | 8781.31 | 8726.39 | 8730.49 | 2 111 822 547 |
| 28.07.2026 | 8704.82 | 8775.95 | 8657.19 | 8680.98 | 2 574 503 279 |
| 27.07.2026 | 8777.38 | 8777.38 | 8682.71 | 8701.92 | 1 946 310 802 |
| 24.07.2026 | 8677.03 | 8768.53 | 8665.03 | 8683.19 | 1 530 277 018 |
| 23.07.2026 | 8754.50 | 8813.54 | 8648.79 | 8689.71 | 2 402 654 449 |
| 22.07.2026 | 8713.72 | 8825.62 | 8694.10 | 8788.91 | 2 060 086 160 |
| 21.07.2026 | 8649.75 | 8736.09 | 8646.56 | 8736.09 | 2 048 883 560 |
| 20.07.2026 | 8538.23 | 8648.61 | 8518.43 | 8583.37 | 1 865 424 271 |
| 17.07.2026 | 8538.71 | 8572.75 | 8481.95 | 8543.13 | 2 782 992 983 |
| 16.07.2026 | 8626.52 | 8711.02 | 8586.71 | 8609.69 | 2 929 415 543 |
| 15.07.2026 | 8638.46 | 8687.94 | 8610.66 | 8626.96 | 2 344 521 250 |
| 14.07.2026 | 8530.73 | 8662.17 | 8486.94 | 8662.17 | 2 598 468 789 |
| 13.07.2026 | 8497.57 | 8583.69 | 8470.82 | 8557.23 | 1 608 607 858 |
| 10.07.2026 | 8403.44 | 8555.24 | 8396.71 | 8550.13 | 1 948 320 664 |
| 09.07.2026 | 8380.80 | 8438.53 | 8337.96 | 8360.81 | 2 063 498 593 |
| 08.07.2026 | 8306.14 | 8330.21 | 8176.20 | 8330.21 | 2 054 547 643 |
| 07.07.2026 | 8306.99 | 8386.57 | 8237.02 | 8334.33 | 1 800 896 389 |
| 06.07.2026 | 8345.14 | 8406.85 | 8312.29 | 8369.84 | 1 460 151 034 |
| 03.07.2026 | 8350.96 | 8357.76 | 8290.38 | 8335.05 | 1 208 914 403 |
Biznesradar bez reklam? Sprawdź BR Plus
