Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30
5320.65-31.77(-0.59%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.10.2026 | 5344.52 | 5344.52 | 5287.74 | 5320.65 | 2 291 203 071 |
| 22.10.2026 | 5393.22 | 5401.88 | 5349.19 | 5352.42 | 2 477 238 475 |
| 21.10.2026 | 5356.99 | 5433.21 | 5343.33 | 5433.21 | 2 249 402 779 |
| 20.10.2026 | 5367.18 | 5367.18 | 5273.52 | 5350.94 | 2 537 763 628 |
| 19.10.2026 | 5403.54 | 5404.29 | 5335.49 | 5361.73 | 1 792 624 861 |
| 16.10.2026 | 5372.75 | 5408.86 | 5354.15 | 5406.26 | 2 212 817 468 |
| 15.10.2026 | 5287.49 | 5352.67 | 5273.91 | 5346.68 | 2 415 873 415 |
| 14.10.2026 | 5365.14 | 5368.74 | 5317.51 | 5342.59 | 1 906 326 708 |
| 13.10.2026 | 5342.71 | 5369.93 | 5328.77 | 5366.20 | 1 981 962 759 |
| 12.10.2026 | 5326.00 | 5350.49 | 5316.16 | 5339.97 | 2 103 081 548 |
| 09.10.2026 | 5268.18 | 5323.34 | 5257.67 | 5306.60 | 3 056 911 495 |
| 08.10.2026 | 5236.09 | 5255.74 | 5188.06 | 5229.25 | 2 392 464 681 |
| 07.10.2026 | 5335.58 | 5358.10 | 5245.10 | 5265.91 | 2 002 671 653 |
| 06.10.2026 | 5267.29 | 5360.42 | 5256.20 | 5346.15 | 2 040 094 955 |
| 05.10.2026 | 5206.60 | 5257.40 | 5189.55 | 5257.40 | 1 668 684 382 |
| 02.10.2026 | 5215.57 | 5215.57 | 5154.66 | 5179.69 | 2 230 654 141 |
| 01.10.2026 | 5271.31 | 5271.31 | 5198.66 | 5202.80 | 2 625 151 005 |
| 30.09.2026 | 5268.99 | 5318.74 | 5268.99 | 5293.84 | 2 689 886 806 |
| 29.09.2026 | 5282.93 | 5300.00 | 5224.03 | 5259.72 | 2 180 377 707 |
| 28.09.2026 | 5258.82 | 5293.12 | 5248.18 | 5272.03 | 1 741 337 543 |
| 25.09.2026 | 5308.18 | 5309.25 | 5269.55 | 5281.18 | 1 552 929 035 |
| 24.09.2026 | 5246.49 | 5306.43 | 5242.09 | 5298.00 | 1 918 832 040 |
| 23.09.2026 | 5319.61 | 5351.25 | 5267.90 | 5295.76 | 2 023 494 882 |
| 22.09.2026 | 5347.99 | 5361.57 | 5289.76 | 5337.71 | 2 346 672 493 |
| 21.09.2026 | 5239.63 | 5334.01 | 5238.01 | 5329.14 | 1 831 092 639 |
| 18.09.2026 | 5274.44 | 5281.54 | 5194.00 | 5214.09 | 5 371 229 436 |
| 17.09.2026 | 5174.76 | 5256.21 | 5174.76 | 5249.31 | 1 636 805 206 |
| 16.09.2026 | 5184.48 | 5196.16 | 5130.47 | 5159.34 | 2 277 574 811 |
| 15.09.2026 | 5191.01 | 5200.39 | 5125.18 | 5192.59 | 2 829 881 981 |
| 14.09.2026 | 5207.00 | 5247.70 | 5188.75 | 5202.87 | 2 070 276 491 |
| 11.09.2026 | 5217.80 | 5249.71 | 5213.25 | 5231.67 | 3 276 602 052 |
| 10.09.2026 | 5256.37 | 5277.92 | 5195.57 | 5198.22 | 3 335 327 542 |
| 09.09.2026 | 5291.83 | 5295.41 | 5211.89 | 5240.91 | 3 304 562 845 |
| 08.09.2026 | 5202.52 | 5299.63 | 5189.56 | 5289.18 | 2 248 750 786 |
| 07.09.2026 | 5175.71 | 5228.52 | 5175.71 | 5214.26 | 1 286 356 466 |
| 04.09.2026 | 5131.70 | 5189.91 | 5129.55 | 5189.91 | 2 049 391 932 |
| 03.09.2026 | 5105.96 | 5149.46 | 5072.48 | 5124.00 | 2 531 352 365 |
| 02.09.2026 | 5073.38 | 5131.31 | 5070.52 | 5117.21 | 2 229 560 895 |
| 01.09.2026 | 5136.12 | 5161.30 | 5053.06 | 5104.85 | 2 263 064 606 |
| 31.08.2026 | 5099.06 | 5175.93 | 5099.06 | 5133.79 | 3 295 141 678 |
| 28.08.2026 | 5103.10 | 5119.17 | 5078.10 | 5108.12 | 1 754 692 030 |
| 27.08.2026 | 5164.33 | 5164.69 | 5061.38 | 5073.52 | 1 979 450 662 |
| 26.08.2026 | 5141.56 | 5180.24 | 5139.69 | 5163.77 | 2 766 153 956 |
| 25.08.2026 | 5112.09 | 5123.56 | 5087.28 | 5122.26 | 2 367 402 129 |
| 24.08.2026 | 5074.07 | 5106.59 | 5058.51 | 5106.18 | 1 709 762 229 |
| 21.08.2026 | 5090.82 | 5121.46 | 5074.04 | 5090.19 | 3 002 494 161 |
| 20.08.2026 | 5118.53 | 5118.53 | 5053.72 | 5064.37 | 1 942 677 970 |
| 19.08.2026 | 5076.69 | 5135.84 | 5010.30 | 5127.84 | 2 392 752 630 |
| 18.08.2026 | 5075.41 | 5090.31 | 5058.55 | 5058.55 | 1 917 830 456 |
| 17.08.2026 | 5161.86 | 5173.39 | 5071.25 | 5098.41 | 1 659 396 454 |
Biznesradar bez reklam? Sprawdź BR Plus
