Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRlev
7329.46+15.25(+0.21%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.02.2026 | 7149.89 | 7356.62 | 6894.14 | 7329.46 | 0 |
| 30.01.2026 | 7369.83 | 7485.91 | 7258.83 | 7314.21 | 0 |
| 29.01.2026 | 7507.76 | 7732.66 | 7401.68 | 7408.27 | 0 |
| 28.01.2026 | 7429.98 | 7490.21 | 7303.03 | 7461.54 | 0 |
| 27.01.2026 | 7278.79 | 7455.37 | 7254.37 | 7340.79 | 0 |
| 26.01.2026 | 7116.56 | 7321.81 | 7049.99 | 7300.45 | 0 |
| 23.01.2026 | 7231.03 | 7231.03 | 7037.05 | 7061.10 | 0 |
| 22.01.2026 | 6996.03 | 7245.70 | 6996.03 | 7245.70 | 0 |
| 21.01.2026 | 6926.65 | 6966.37 | 6736.77 | 6911.50 | 0 |
| 20.01.2026 | 6906.70 | 6935.83 | 6711.37 | 6935.83 | 0 |
| 19.01.2026 | 6939.74 | 7003.09 | 6855.75 | 6930.87 | 0 |
| 16.01.2026 | 7039.41 | 7132.25 | 6947.57 | 7002.74 | 0 |
| 15.01.2026 | 6961.16 | 7102.20 | 6931.24 | 7102.20 | 0 |
| 14.01.2026 | 7012.06 | 7012.06 | 6770.03 | 6943.85 | 0 |
| 13.01.2026 | 7092.88 | 7092.88 | 6906.07 | 6995.81 | 0 |
| 12.01.2026 | 6990.66 | 7044.10 | 6904.08 | 7044.10 | 0 |
| 09.01.2026 | 6832.16 | 6977.46 | 6698.52 | 6977.46 | 0 |
| 08.01.2026 | 7020.72 | 7020.72 | 6709.00 | 6801.63 | 0 |
| 07.01.2026 | 6945.24 | 7139.42 | 6945.24 | 7139.42 | 0 |
| 05.01.2026 | 6971.26 | 6997.04 | 6861.82 | 6913.44 | 0 |
| 02.01.2026 | 6693.32 | 6958.03 | 6668.72 | 6932.36 | 0 |
| 30.12.2025 | 6544.85 | 6690.97 | 6539.36 | 6608.13 | 0 |
| 29.12.2025 | 6516.99 | 6536.47 | 6451.19 | 6530.00 | 0 |
| 23.12.2025 | 6582.85 | 6622.47 | 6450.91 | 6495.36 | 0 |
| 22.12.2025 | 6484.64 | 6598.53 | 6464.15 | 6570.29 | 0 |
| 19.12.2025 | 6325.66 | 6496.10 | 6314.66 | 6461.20 | 0 |
| 18.12.2025 | 6290.49 | 6335.28 | 6179.31 | 6335.28 | 0 |
| 17.12.2025 | 6322.60 | 6351.76 | 6240.22 | 6297.06 | 0 |
| 16.12.2025 | 6341.26 | 6381.85 | 6268.65 | 6287.60 | 0 |
| 15.12.2025 | 6160.12 | 6460.91 | 6153.55 | 6426.72 | 0 |
| 12.12.2025 | 6167.29 | 6276.50 | 6152.70 | 6195.66 | 0 |
| 11.12.2025 | 5940.68 | 6148.95 | 5906.65 | 6127.63 | 0 |
| 10.12.2025 | 5886.85 | 5974.48 | 5861.28 | 5967.79 | 0 |
| 09.12.2025 | 5709.88 | 5926.25 | 5680.67 | 5925.46 | 0 |
| 08.12.2025 | 5739.83 | 5761.09 | 5685.55 | 5707.91 | 0 |
| 05.12.2025 | 5772.94 | 5798.50 | 5657.79 | 5695.49 | 0 |
| 04.12.2025 | 5722.39 | 5765.20 | 5675.24 | 5731.48 | 0 |
| 03.12.2025 | 5800.14 | 5811.55 | 5640.87 | 5679.58 | 0 |
| 02.12.2025 | 5867.92 | 5867.92 | 5714.67 | 5763.86 | 0 |
| 01.12.2025 | 5876.17 | 5985.48 | 5864.66 | 5922.31 | 0 |
| 28.11.2025 | 5834.29 | 5929.57 | 5778.55 | 5902.51 | 0 |
| 27.11.2025 | 5915.55 | 5925.19 | 5840.58 | 5867.15 | 0 |
| 26.11.2025 | 5809.25 | 5910.44 | 5739.26 | 5910.44 | 0 |
| 25.11.2025 | 5652.35 | 5805.50 | 5598.73 | 5768.37 | 0 |
| 24.11.2025 | 5674.05 | 5682.30 | 5483.07 | 5604.97 | 0 |
| 21.11.2025 | 5553.12 | 5636.50 | 5461.88 | 5595.20 | 0 |
| 20.11.2025 | 5847.71 | 5867.33 | 5700.36 | 5739.21 | 0 |
| 19.11.2025 | 5557.91 | 5755.45 | 5504.21 | 5734.93 | 0 |
| 18.11.2025 | 5607.45 | 5636.77 | 5460.91 | 5531.13 | 0 |
| 17.11.2025 | 5903.88 | 5919.27 | 5707.75 | 5737.77 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
