Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
2414.64+12.70(+0.53%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.03.2026 | 2375.72 | 2429.98 | 2374.06 | 2401.94 | 0 |
| 11.03.2026 | 2377.89 | 2403.28 | 2373.24 | 2386.01 | 0 |
| 10.03.2026 | 2377.11 | 2387.63 | 2359.67 | 2375.12 | 0 |
| 09.03.2026 | 2428.41 | 2481.99 | 2420.89 | 2427.15 | 0 |
| 06.03.2026 | 2359.60 | 2434.35 | 2359.60 | 2421.58 | 0 |
| 05.03.2026 | 2367.72 | 2386.67 | 2345.64 | 2375.26 | 0 |
| 04.03.2026 | 2412.80 | 2412.80 | 2364.30 | 2368.24 | 0 |
| 03.03.2026 | 2344.09 | 2439.33 | 2344.09 | 2432.38 | 0 |
| 02.03.2026 | 2305.90 | 2348.55 | 2305.90 | 2327.25 | 0 |
| 27.02.2026 | 2287.24 | 2310.54 | 2281.52 | 2300.55 | 0 |
| 26.02.2026 | 2277.36 | 2302.87 | 2270.20 | 2294.60 | 0 |
| 25.02.2026 | 2293.62 | 2303.34 | 2271.78 | 2273.08 | 0 |
| 24.02.2026 | 2299.16 | 2334.73 | 2299.16 | 2312.80 | 0 |
| 23.02.2026 | 2324.00 | 2337.25 | 2291.07 | 2299.38 | 0 |
| 20.02.2026 | 2338.43 | 2355.22 | 2330.82 | 2336.91 | 0 |
| 19.02.2026 | 2324.12 | 2354.45 | 2319.80 | 2335.37 | 0 |
| 18.02.2026 | 2358.79 | 2360.94 | 2340.13 | 2340.13 | 0 |
| 17.02.2026 | 2362.36 | 2390.34 | 2362.36 | 2379.81 | 0 |
| 16.02.2026 | 2347.74 | 2356.02 | 2342.96 | 2349.51 | 0 |
| 13.02.2026 | 2333.15 | 2363.90 | 2324.76 | 2351.39 | 0 |
| 12.02.2026 | 2308.50 | 2313.90 | 2298.24 | 2311.66 | 0 |
| 11.02.2026 | 2319.55 | 2342.06 | 2303.70 | 2314.39 | 0 |
| 10.02.2026 | 2297.24 | 2326.96 | 2297.24 | 2326.96 | 0 |
| 09.02.2026 | 2309.73 | 2330.07 | 2300.69 | 2300.69 | 0 |
| 06.02.2026 | 2343.61 | 2351.36 | 2326.51 | 2326.51 | 0 |
| 05.02.2026 | 2309.32 | 2350.43 | 2288.42 | 2340.96 | 0 |
| 04.02.2026 | 2287.23 | 2297.73 | 2272.21 | 2283.51 | 0 |
| 03.02.2026 | 2308.84 | 2331.42 | 2293.75 | 2293.75 | 0 |
| 02.02.2026 | 2375.84 | 2416.90 | 2342.65 | 2347.01 | 0 |
| 30.01.2026 | 2339.78 | 2357.26 | 2321.50 | 2348.53 | 0 |
| 29.01.2026 | 2317.86 | 2334.38 | 2282.82 | 2333.36 | 0 |
| 28.01.2026 | 2329.73 | 2349.99 | 2320.11 | 2324.69 | 0 |
| 27.01.2026 | 2353.58 | 2357.51 | 2325.16 | 2343.60 | 0 |
| 26.01.2026 | 2380.83 | 2392.09 | 2346.11 | 2349.72 | 0 |
| 23.01.2026 | 2361.40 | 2392.97 | 2361.40 | 2389.06 | 0 |
| 22.01.2026 | 2402.28 | 2402.28 | 2358.63 | 2358.63 | 0 |
| 21.01.2026 | 2414.04 | 2447.06 | 2407.13 | 2416.67 | 0 |
| 20.01.2026 | 2417.13 | 2451.13 | 2412.06 | 2412.06 | 0 |
| 19.01.2026 | 2411.03 | 2425.41 | 2400.18 | 2412.55 | 0 |
| 16.01.2026 | 2392.92 | 2408.33 | 2377.36 | 2399.07 | 0 |
| 15.01.2026 | 2406.48 | 2411.67 | 2382.01 | 2382.01 | 0 |
| 14.01.2026 | 2397.39 | 2438.90 | 2397.39 | 2409.09 | 0 |
| 13.01.2026 | 2383.32 | 2415.03 | 2383.32 | 2399.79 | 0 |
| 12.01.2026 | 2400.41 | 2415.31 | 2391.21 | 2391.21 | 0 |
| 09.01.2026 | 2427.48 | 2451.38 | 2401.50 | 2401.50 | 0 |
| 08.01.2026 | 2396.12 | 2447.99 | 2396.12 | 2432.57 | 0 |
| 07.01.2026 | 2409.92 | 2409.92 | 2376.01 | 2376.01 | 0 |
| 05.01.2026 | 2404.70 | 2423.72 | 2400.22 | 2414.75 | 0 |
| 02.01.2026 | 2455.04 | 2459.64 | 2405.57 | 2410.36 | 0 |
| 30.12.2025 | 2482.20 | 2483.24 | 2454.40 | 2470.16 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
