Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TR
9401.39-41.18(-0.44%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 9457.66 | 9464.49 | 9354.48 | 9401.39 | 1 917 672 633 |
| 01.10.2026 | 9596.87 | 9596.87 | 9432.30 | 9442.57 | 2 383 594 468 |
| 30.09.2026 | 9581.48 | 9677.08 | 9575.31 | 9625.87 | 2 406 535 674 |
| 29.09.2026 | 9629.48 | 9662.27 | 9509.36 | 9569.63 | 1 999 868 508 |
| 28.09.2026 | 9582.99 | 9654.47 | 9557.63 | 9611.86 | 1 566 311 354 |
| 25.09.2026 | 9665.85 | 9673.87 | 9597.93 | 9622.26 | 1 380 369 957 |
| 24.09.2026 | 9561.58 | 9663.92 | 9541.48 | 9651.35 | 1 695 854 931 |
| 23.09.2026 | 9696.96 | 9736.28 | 9585.79 | 9636.93 | 1 803 786 874 |
| 22.09.2026 | 9723.39 | 9763.40 | 9621.63 | 9709.83 | 2 138 860 998 |
| 21.09.2026 | 9523.88 | 9712.17 | 9518.40 | 9701.33 | 1 658 031 680 |
| 18.09.2026 | 9578.85 | 9596.46 | 9441.22 | 9489.34 | 4 691 770 739 |
| 17.09.2026 | 9427.40 | 9559.61 | 9427.40 | 9544.58 | 1 497 226 625 |
| 16.09.2026 | 9457.42 | 9478.21 | 9346.50 | 9398.19 | 2 067 943 731 |
| 15.09.2026 | 9439.59 | 9450.07 | 9286.16 | 9437.88 | 2 590 357 331 |
| 14.09.2026 | 9435.75 | 9527.20 | 9412.04 | 9440.09 | 1 835 981 770 |
| 11.09.2026 | 9447.39 | 9508.35 | 9437.13 | 9480.57 | 3 028 413 403 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
