Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
11624.87-51.87(-0.44%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 11705.39 | 11705.39 | 11568.70 | 11624.87 | 2 230 654 141 |
| 01.10.2026 | 11830.50 | 11830.50 | 11667.44 | 11676.74 | 2 625 151 005 |
| 30.09.2026 | 11825.30 | 11936.94 | 11825.30 | 11881.05 | 2 689 886 806 |
| 29.09.2026 | 11856.58 | 11894.89 | 11724.39 | 11804.48 | 2 180 377 707 |
| 28.09.2026 | 11802.45 | 11879.44 | 11778.59 | 11832.10 | 1 741 337 543 |
| 25.09.2026 | 11913.24 | 11915.64 | 11826.55 | 11852.65 | 1 552 929 035 |
| 24.09.2026 | 11774.79 | 11909.31 | 11764.91 | 11890.39 | 1 918 832 040 |
| 23.09.2026 | 11938.88 | 12009.91 | 11822.83 | 11885.37 | 2 023 494 882 |
| 22.09.2026 | 12002.58 | 12033.07 | 11871.91 | 11979.52 | 2 346 672 493 |
| 21.09.2026 | 11759.39 | 11971.22 | 11755.77 | 11960.28 | 1 831 092 639 |
| 18.09.2026 | 11837.51 | 11853.45 | 11656.99 | 11702.07 | 5 371 229 436 |
| 17.09.2026 | 11613.80 | 11796.61 | 11613.80 | 11781.12 | 1 636 805 206 |
| 16.09.2026 | 11635.62 | 11661.82 | 11514.40 | 11579.20 | 2 277 574 811 |
| 15.09.2026 | 11595.17 | 11616.11 | 11448.11 | 11598.70 | 2 829 881 981 |
| 14.09.2026 | 11630.88 | 11721.79 | 11590.11 | 11621.66 | 2 070 276 491 |
| 11.09.2026 | 11655.00 | 11726.08 | 11644.83 | 11685.98 | 3 276 602 052 |
| 10.09.2026 | 11741.16 | 11789.31 | 11605.35 | 11611.28 | 3 335 327 542 |
| 09.09.2026 | 11820.38 | 11828.36 | 11641.81 | 11706.62 | 3 304 562 845 |
| 08.09.2026 | 11620.87 | 11837.79 | 11591.93 | 11814.45 | 2 248 750 786 |
| 07.09.2026 | 11560.99 | 11678.94 | 11560.99 | 11647.10 | 1 286 356 466 |
| 04.09.2026 | 11462.67 | 11592.70 | 11457.88 | 11592.70 | 2 049 391 932 |
| 03.09.2026 | 11399.03 | 11496.13 | 11324.28 | 11439.29 | 2 531 352 365 |
| 02.09.2026 | 11326.28 | 11455.62 | 11319.91 | 11424.13 | 2 229 560 895 |
| 01.09.2026 | 11466.35 | 11522.57 | 11280.92 | 11396.56 | 2 263 064 606 |
| 31.08.2026 | 11383.61 | 11555.24 | 11383.61 | 11461.16 | 3 295 141 678 |
| 28.08.2026 | 11392.64 | 11428.51 | 11336.84 | 11403.84 | 1 754 692 030 |
| 27.08.2026 | 11529.33 | 11530.13 | 11299.51 | 11326.60 | 1 979 450 662 |
| 26.08.2026 | 11478.50 | 11564.86 | 11474.33 | 11528.08 | 2 766 153 956 |
| 25.08.2026 | 11412.72 | 11438.32 | 11357.33 | 11435.42 | 2 367 402 129 |
| 24.08.2026 | 11327.82 | 11400.42 | 11293.09 | 11399.52 | 1 709 762 229 |
| 21.08.2026 | 11365.23 | 11433.64 | 11327.76 | 11363.82 | 3 002 494 161 |
| 20.08.2026 | 11427.08 | 11427.08 | 11282.40 | 11306.17 | 1 942 677 970 |
| 19.08.2026 | 11333.68 | 11465.74 | 11185.45 | 11447.88 | 2 392 752 630 |
| 18.08.2026 | 11330.83 | 11364.08 | 11293.19 | 11293.19 | 1 917 830 456 |
| 17.08.2026 | 11513.99 | 11539.72 | 11311.87 | 11372.45 | 1 659 396 454 |
| 14.08.2026 | 11457.62 | 11517.34 | 11403.40 | 11517.34 | 1 575 811 397 |
| 13.08.2026 | 11547.77 | 11582.98 | 11422.59 | 11440.26 | 2 151 189 381 |
| 12.08.2026 | 11549.14 | 11601.25 | 11504.19 | 11587.42 | 2 017 829 839 |
| 11.08.2026 | 11472.90 | 11633.64 | 11472.90 | 11542.39 | 2 618 984 022 |
| 10.08.2026 | 11425.78 | 11477.25 | 11342.02 | 11477.25 | 2 018 771 633 |
| 07.08.2026 | 11458.44 | 11488.92 | 11371.16 | 11414.79 | 1 977 149 396 |
| 06.08.2026 | 11330.24 | 11483.49 | 11323.62 | 11448.75 | 2 350 180 895 |
| 05.08.2026 | 11430.02 | 11433.22 | 11270.26 | 11357.10 | 2 246 022 428 |
| 04.08.2026 | 11175.23 | 11398.50 | 11147.20 | 11398.50 | 2 874 192 272 |
| 03.08.2026 | 11142.62 | 11178.40 | 11064.91 | 11139.27 | 2 078 295 810 |
| 31.07.2026 | 11044.54 | 11075.96 | 10987.64 | 11067.52 | 3 387 700 246 |
| 30.07.2026 | 10842.92 | 11018.41 | 10835.27 | 11018.41 | 2 676 005 344 |
| 29.07.2026 | 10869.26 | 10922.78 | 10848.28 | 10857.05 | 2 318 807 693 |
| 28.07.2026 | 10812.54 | 10883.91 | 10768.62 | 10799.20 | 2 770 369 673 |
| 27.07.2026 | 10804.23 | 10852.45 | 10755.31 | 10790.99 | 2 098 870 795 |
Biznesradar bez reklam? Sprawdź BR Plus
