Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG30TR
11685.98+74.70(+0.64%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 24.07.2026 | 10747.23 | 10842.57 | 10715.39 | 10736.64 | 1 668 098 782 |
| 23.07.2026 | 10837.62 | 10903.34 | 10695.56 | 10739.76 | 2 573 155 973 |
| 22.07.2026 | 10828.80 | 10930.38 | 10786.35 | 10885.12 | 2 210 683 151 |
| 21.07.2026 | 10760.21 | 10841.50 | 10759.13 | 10841.50 | 2 240 677 470 |
| 20.07.2026 | 10573.51 | 10742.21 | 10573.51 | 10668.80 | 2 014 367 208 |
| 17.07.2026 | 10595.35 | 10640.36 | 10529.26 | 10599.64 | 2 958 488 869 |
| 16.07.2026 | 10688.66 | 10804.09 | 10654.27 | 10678.44 | 3 085 099 461 |
| 15.07.2026 | 10696.89 | 10759.78 | 10673.51 | 10703.87 | 2 581 944 998 |
| 14.07.2026 | 10568.56 | 10730.78 | 10523.90 | 10730.78 | 2 815 296 730 |
| 13.07.2026 | 10523.99 | 10627.50 | 10489.50 | 10599.83 | 1 795 698 118 |
| 10.07.2026 | 10421.20 | 10594.58 | 10421.20 | 10583.60 | 2 142 367 965 |
| 09.07.2026 | 10386.13 | 10465.05 | 10344.27 | 10363.90 | 2 267 469 514 |
| 08.07.2026 | 10278.30 | 10343.52 | 10153.36 | 10330.87 | 2 251 027 092 |
| 07.07.2026 | 10314.64 | 10423.98 | 10249.89 | 10360.69 | 1 987 390 067 |
| 06.07.2026 | 10373.35 | 10445.39 | 10336.67 | 10403.70 | 1 600 343 460 |
| 03.07.2026 | 10371.13 | 10381.02 | 10303.54 | 10364.19 | 1 337 733 615 |
Biznesradar bez reklam? Sprawdź BR Plus
