Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG20TRsht
1830.59-3.45(-0.19%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 27.10.2026 | 1854.72 | 1864.71 | 1831.95 | 1834.04 | 0 |
| 26.10.2026 | 1860.02 | 1866.79 | 1849.06 | 1851.46 | 0 |
| 23.10.2026 | 1852.26 | 1876.17 | 1852.26 | 1864.17 | 0 |
| 22.10.2026 | 1827.36 | 1852.55 | 1827.36 | 1852.24 | 0 |
| 21.10.2026 | 1847.22 | 1853.53 | 1820.42 | 1820.42 | 0 |
| 20.10.2026 | 1839.64 | 1877.25 | 1839.64 | 1849.65 | 0 |
| 19.10.2026 | 1831.67 | 1851.37 | 1829.97 | 1843.10 | 0 |
| 16.10.2026 | 1840.06 | 1845.35 | 1827.11 | 1827.66 | 0 |
| 15.10.2026 | 1852.22 | 1869.26 | 1843.35 | 1844.29 | 0 |
| 14.10.2026 | 1832.61 | 1852.34 | 1832.61 | 1844.12 | 0 |
| 13.10.2026 | 1841.32 | 1848.85 | 1834.37 | 1836.35 | 0 |
| 12.10.2026 | 1848.59 | 1850.83 | 1839.23 | 1842.91 | 0 |
| 09.10.2026 | 1868.98 | 1868.98 | 1845.99 | 1852.36 | 0 |
| 08.10.2026 | 1869.54 | 1894.29 | 1866.99 | 1877.77 | 0 |
| 07.10.2026 | 1839.17 | 1875.28 | 1833.98 | 1867.73 | 0 |
| 06.10.2026 | 1864.51 | 1870.39 | 1833.04 | 1838.10 | 0 |
| 05.10.2026 | 1891.98 | 1898.74 | 1867.89 | 1867.89 | 0 |
| 02.10.2026 | 1888.51 | 1909.18 | 1887.15 | 1899.78 | 0 |
| 01.10.2026 | 1861.41 | 1893.14 | 1861.41 | 1891.16 | 0 |
| 30.09.2026 | 1864.16 | 1865.36 | 1845.51 | 1855.50 | 0 |
| 29.09.2026 | 1854.55 | 1877.77 | 1848.22 | 1866.12 | 0 |
| 28.09.2026 | 1863.15 | 1868.04 | 1849.38 | 1857.59 | 0 |
| 25.09.2026 | 1846.12 | 1859.12 | 1844.58 | 1854.46 | 0 |
| 24.09.2026 | 1865.77 | 1869.63 | 1846.11 | 1848.52 | 0 |
| 23.09.2026 | 1839.58 | 1860.61 | 1832.14 | 1850.93 | 0 |
| 22.09.2026 | 1834.21 | 1853.49 | 1826.63 | 1836.77 | 0 |
| 21.09.2026 | 1873.15 | 1874.24 | 1835.87 | 1838.02 | 0 |
| 18.09.2026 | 1861.33 | 1888.14 | 1857.88 | 1878.87 | 0 |
| 17.09.2026 | 1891.27 | 1891.27 | 1864.59 | 1867.62 | 0 |
| 16.09.2026 | 1884.93 | 1907.13 | 1880.77 | 1896.78 | 0 |
| 15.09.2026 | 1888.12 | 1918.80 | 1886.02 | 1888.46 | 0 |
| 14.09.2026 | 1888.51 | 1893.21 | 1870.39 | 1887.65 | 0 |
| 11.09.2026 | 1885.24 | 1887.23 | 1872.91 | 1878.50 | 0 |
| 10.09.2026 | 1876.22 | 1893.83 | 1864.15 | 1892.15 | 0 |
| 09.09.2026 | 1868.40 | 1891.60 | 1863.21 | 1879.23 | 0 |
| 08.09.2026 | 1897.28 | 1900.77 | 1862.73 | 1865.47 | 0 |
| 07.09.2026 | 1903.72 | 1905.62 | 1883.61 | 1889.24 | 0 |
| 04.09.2026 | 1922.25 | 1922.44 | 1899.03 | 1899.07 | 0 |
| 03.09.2026 | 1934.42 | 1948.72 | 1914.04 | 1924.80 | 0 |
| 02.09.2026 | 1946.80 | 1950.68 | 1925.47 | 1931.94 | 0 |
| 01.09.2026 | 1930.87 | 1960.21 | 1917.02 | 1939.27 | 0 |
| 31.08.2026 | 1944.95 | 1948.14 | 1914.08 | 1929.83 | 0 |
| 28.08.2026 | 1945.84 | 1955.74 | 1939.62 | 1942.86 | 0 |
| 27.08.2026 | 1921.79 | 1962.45 | 1921.79 | 1959.34 | 0 |
| 26.08.2026 | 1931.93 | 1931.93 | 1913.43 | 1921.62 | 0 |
| 25.08.2026 | 1939.87 | 1947.14 | 1931.95 | 1935.78 | 0 |
| 24.08.2026 | 1947.83 | 1956.39 | 1938.57 | 1938.94 | 0 |
| 21.08.2026 | 1940.28 | 1945.91 | 1924.38 | 1940.49 | 0 |
| 20.08.2026 | 1929.94 | 1954.19 | 1929.94 | 1948.92 | 0 |
| 19.08.2026 | 1955.08 | 1975.16 | 1921.34 | 1925.30 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
