Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
1953.12+7.58(+0.39%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.08.2026 | 1920.57 | 1955.32 | 1919.91 | 1945.54 | 0 |
| 14.08.2026 | 1930.64 | 1942.06 | 1922.65 | 1923.07 | 0 |
| 13.08.2026 | 1911.67 | 1937.41 | 1906.57 | 1935.00 | 0 |
| 12.08.2026 | 1912.84 | 1919.86 | 1904.43 | 1907.11 | 0 |
| 11.08.2026 | 1925.70 | 1925.81 | 1897.38 | 1914.51 | 0 |
| 10.08.2026 | 1932.54 | 1949.35 | 1925.09 | 1925.91 | 0 |
| 07.08.2026 | 1920.34 | 1943.05 | 1920.34 | 1936.23 | 0 |
| 06.08.2026 | 1942.86 | 1951.17 | 1917.88 | 1925.38 | 0 |
| 05.08.2026 | 1933.72 | 1958.93 | 1931.34 | 1943.23 | 0 |
| 04.08.2026 | 1971.02 | 1979.52 | 1937.22 | 1937.22 | 0 |
| 03.08.2026 | 1982.26 | 1993.04 | 1970.09 | 1980.33 | 0 |
| 31.07.2026 | 1995.67 | 2005.46 | 1986.35 | 1990.81 | 0 |
| 30.07.2026 | 2028.64 | 2033.75 | 1997.06 | 1997.06 | 0 |
| 29.07.2026 | 2026.40 | 2029.46 | 2016.56 | 2028.50 | 0 |
| 28.07.2026 | 2034.17 | 2045.30 | 2017.54 | 2039.74 | 0 |
| 27.07.2026 | 2016.74 | 2038.95 | 2016.74 | 2034.45 | 0 |
| 24.07.2026 | 2039.05 | 2041.86 | 2017.62 | 2037.61 | 0 |
| 23.07.2026 | 2020.83 | 2045.04 | 2007.32 | 2035.67 | 0 |
| 22.07.2026 | 2029.97 | 2034.52 | 2004.04 | 2012.55 | 0 |
| 21.07.2026 | 2045.11 | 2045.87 | 2024.38 | 2024.38 | 0 |
| 20.07.2026 | 2071.56 | 2076.36 | 2044.83 | 2060.63 | 0 |
| 17.07.2026 | 2070.19 | 2083.73 | 2062.08 | 2069.14 | 0 |
| 16.07.2026 | 2048.86 | 2058.31 | 2028.79 | 2052.85 | 0 |
| 15.07.2026 | 2045.63 | 2052.17 | 2033.98 | 2048.34 | 0 |
| 14.07.2026 | 2071.35 | 2081.91 | 2039.64 | 2039.64 | 0 |
| 13.07.2026 | 2078.94 | 2085.40 | 2058.14 | 2064.53 | 0 |
| 10.07.2026 | 2101.96 | 2103.66 | 2063.61 | 2064.90 | 0 |
| 09.07.2026 | 2107.18 | 2118.08 | 2092.49 | 2112.27 | 0 |
| 08.07.2026 | 2125.73 | 2158.75 | 2119.61 | 2119.61 | 0 |
| 07.07.2026 | 2125.03 | 2142.66 | 2104.98 | 2118.14 | 0 |
| 06.07.2026 | 2115.05 | 2123.40 | 2099.39 | 2108.78 | 0 |
| 03.07.2026 | 2112.34 | 2127.77 | 2110.61 | 2116.39 | 0 |
| 02.07.2026 | 2157.75 | 2163.28 | 2111.26 | 2119.64 | 0 |
| 01.07.2026 | 2168.89 | 2188.12 | 2150.39 | 2152.98 | 0 |
| 30.06.2026 | 2169.76 | 2198.56 | 2154.43 | 2167.32 | 0 |
| 29.06.2026 | 2167.65 | 2190.81 | 2167.65 | 2181.90 | 0 |
| 26.06.2026 | 2162.77 | 2196.36 | 2162.77 | 2174.91 | 0 |
| 25.06.2026 | 2171.20 | 2176.94 | 2148.65 | 2158.80 | 0 |
| 24.06.2026 | 2126.80 | 2200.41 | 2126.80 | 2185.88 | 0 |
| 23.06.2026 | 2149.58 | 2167.37 | 2133.20 | 2133.20 | 0 |
| 22.06.2026 | 2105.75 | 2133.04 | 2098.40 | 2124.03 | 0 |
| 19.06.2026 | 2118.52 | 2127.16 | 2111.68 | 2111.68 | 0 |
| 18.06.2026 | 2088.42 | 2119.17 | 2088.42 | 2115.77 | 0 |
| 17.06.2026 | 2082.88 | 2098.24 | 2075.57 | 2082.07 | 0 |
| 16.06.2026 | 2130.04 | 2130.49 | 2083.02 | 2096.66 | 0 |
| 15.06.2026 | 2073.76 | 2135.56 | 2069.88 | 2135.56 | 0 |
| 12.06.2026 | 2136.95 | 2140.36 | 2103.37 | 2110.59 | 0 |
| 11.06.2026 | 2182.58 | 2183.53 | 2156.23 | 2162.26 | 0 |
| 10.06.2026 | 2177.01 | 2207.07 | 2172.52 | 2192.19 | 0 |
| 09.06.2026 | 2172.93 | 2180.18 | 2148.67 | 2168.98 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
