Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRlev
8486.53+234.51(+2.84%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 22.05.2026 | 8370.67 | 8561.89 | 8340.40 | 8486.53 | 0 |
| 21.05.2026 | 8300.39 | 8356.57 | 8152.65 | 8252.02 | 0 |
| 20.05.2026 | 8132.60 | 8400.27 | 8027.85 | 8348.57 | 0 |
| 19.05.2026 | 8329.19 | 8402.96 | 8072.01 | 8084.47 | 0 |
| 18.05.2026 | 8008.63 | 8397.17 | 7960.52 | 8351.81 | 0 |
| 15.05.2026 | 8285.66 | 8345.63 | 8042.28 | 8060.03 | 0 |
| 14.05.2026 | 8375.30 | 8607.92 | 8208.17 | 8462.55 | 0 |
| 13.05.2026 | 8101.52 | 8299.31 | 8038.74 | 8282.61 | 0 |
| 12.05.2026 | 8180.92 | 8180.92 | 7925.61 | 7950.94 | 0 |
| 11.05.2026 | 7957.27 | 8235.83 | 7865.01 | 8163.72 | 0 |
| 08.05.2026 | 8264.19 | 8264.19 | 7877.29 | 7939.74 | 0 |
| 07.05.2026 | 8418.42 | 8419.34 | 8121.82 | 8200.88 | 0 |
| 06.05.2026 | 8063.89 | 8410.49 | 8050.89 | 8370.37 | 0 |
| 05.05.2026 | 7751.42 | 7922.21 | 7713.83 | 7922.21 | 0 |
| 04.05.2026 | 7894.78 | 7950.57 | 7625.75 | 7755.34 | 0 |
| 30.04.2026 | 7881.66 | 7913.65 | 7643.75 | 7740.91 | 0 |
| 29.04.2026 | 7900.28 | 8076.01 | 7766.19 | 7811.71 | 0 |
| 28.04.2026 | 7933.13 | 8094.90 | 7786.16 | 7805.12 | 0 |
| 27.04.2026 | 8097.20 | 8097.20 | 7888.13 | 7926.46 | 0 |
| 24.04.2026 | 8132.27 | 8160.01 | 7966.00 | 8055.68 | 0 |
| 23.04.2026 | 8288.53 | 8288.53 | 8047.61 | 8156.43 | 0 |
| 22.04.2026 | 8430.74 | 8433.76 | 8284.45 | 8327.34 | 0 |
| 21.04.2026 | 8551.27 | 8592.97 | 8423.07 | 8423.07 | 0 |
| 20.04.2026 | 8537.65 | 8600.46 | 8477.46 | 8549.17 | 0 |
| 17.04.2026 | 8425.44 | 8729.26 | 8361.54 | 8710.61 | 0 |
| 16.04.2026 | 8579.16 | 8589.82 | 8368.79 | 8474.17 | 0 |
| 15.04.2026 | 8391.22 | 8570.88 | 8361.20 | 8551.74 | 0 |
| 14.04.2026 | 8345.03 | 8497.65 | 8263.55 | 8417.29 | 0 |
| 13.04.2026 | 8206.03 | 8231.84 | 8094.20 | 8231.84 | 0 |
| 10.04.2026 | 8082.42 | 8238.03 | 7980.64 | 8238.03 | 0 |
| 09.04.2026 | 7930.81 | 8045.63 | 7864.85 | 8038.06 | 0 |
| 08.04.2026 | 7806.98 | 8064.72 | 7716.50 | 7955.36 | 0 |
| 07.04.2026 | 7514.57 | 7773.62 | 7402.42 | 7445.51 | 0 |
| 02.04.2026 | 7208.42 | 7522.86 | 7178.97 | 7522.86 | 0 |
| 01.04.2026 | 7406.95 | 7443.67 | 7334.57 | 7390.11 | 0 |
| 31.03.2026 | 6960.43 | 7163.59 | 6946.30 | 7125.60 | 0 |
| 30.03.2026 | 6802.67 | 7008.19 | 6713.15 | 6884.21 | 0 |
| 27.03.2026 | 6985.61 | 6985.61 | 6681.78 | 6825.63 | 0 |
| 26.03.2026 | 6967.44 | 6999.92 | 6887.76 | 6987.13 | 0 |
| 25.03.2026 | 6897.01 | 7045.67 | 6869.74 | 7012.41 | 0 |
| 24.03.2026 | 6856.14 | 6856.14 | 6640.68 | 6718.78 | 0 |
| 23.03.2026 | 6588.19 | 6935.91 | 6276.13 | 6831.21 | 0 |
| 20.03.2026 | 6956.15 | 7007.96 | 6676.04 | 6750.01 | 0 |
| 19.03.2026 | 7037.63 | 7037.63 | 6826.80 | 6870.01 | 0 |
| 18.03.2026 | 7313.95 | 7438.67 | 7134.15 | 7134.15 | 0 |
| 17.03.2026 | 6935.81 | 7287.43 | 6924.52 | 7228.51 | 0 |
| 16.03.2026 | 6894.16 | 6996.74 | 6801.62 | 6941.83 | 0 |
| 13.03.2026 | 6824.11 | 7021.30 | 6764.96 | 6868.77 | 0 |
| 12.03.2026 | 7094.62 | 7104.39 | 6774.75 | 6940.04 | 0 |
| 11.03.2026 | 7080.30 | 7108.08 | 6928.61 | 7031.76 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
