Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
19497.35-54.01(-0.28%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 20.07.2026 | 19507.83 | 19608.22 | 19411.86 | 19551.36 | 52 985 074 |
| 17.07.2026 | 19562.43 | 19562.43 | 19397.47 | 19494.10 | 68 700 077 |
| 16.07.2026 | 19594.65 | 19624.39 | 19521.05 | 19576.46 | 37 205 743 |
| 15.07.2026 | 19536.57 | 19622.11 | 19488.68 | 19569.26 | 45 218 617 |
| 14.07.2026 | 19663.95 | 19689.44 | 19517.16 | 19533.29 | 31 549 681 |
| 13.07.2026 | 19574.87 | 19708.80 | 19530.85 | 19611.18 | 47 052 689 |
| 10.07.2026 | 19595.05 | 19639.15 | 19496.61 | 19496.61 | 29 288 117 |
| 09.07.2026 | 19524.63 | 19555.23 | 19407.95 | 19461.31 | 42 874 183 |
| 08.07.2026 | 19398.20 | 19431.79 | 19156.35 | 19334.74 | 36 132 014 |
| 07.07.2026 | 19610.63 | 19610.63 | 19445.70 | 19472.25 | 34 556 851 |
| 06.07.2026 | 19760.10 | 19760.10 | 19518.69 | 19591.84 | 26 335 658 |
| 03.07.2026 | 19598.59 | 19673.65 | 19561.98 | 19656.30 | 20 886 910 |
| 02.07.2026 | 19352.52 | 19596.41 | 19331.80 | 19546.99 | 28 793 382 |
| 01.07.2026 | 19248.04 | 19392.96 | 19147.62 | 19351.95 | 26 556 143 |
| 30.06.2026 | 19327.39 | 19419.00 | 19216.48 | 19216.48 | 34 667 760 |
| 29.06.2026 | 19498.95 | 19498.95 | 19245.40 | 19287.32 | 40 225 493 |
| 26.06.2026 | 19490.57 | 19531.98 | 19364.15 | 19400.26 | 31 521 460 |
| 25.06.2026 | 19393.09 | 19462.74 | 19335.89 | 19460.51 | 45 512 269 |
| 24.06.2026 | 19765.97 | 19765.97 | 19337.36 | 19434.20 | 48 865 612 |
| 23.06.2026 | 19708.88 | 19725.21 | 19599.59 | 19725.21 | 44 241 360 |
| 22.06.2026 | 19999.05 | 19999.05 | 19760.64 | 19792.78 | 42 903 066 |
| 19.06.2026 | 19861.15 | 20001.35 | 19821.77 | 19886.38 | 252 440 614 |
| 18.06.2026 | 19942.94 | 19942.94 | 19712.01 | 19749.25 | 34 302 784 |
| 17.06.2026 | 19908.19 | 19969.07 | 19791.29 | 19876.69 | 32 514 924 |
| 16.06.2026 | 19776.29 | 19969.18 | 19755.31 | 19892.96 | 40 216 986 |
| 15.06.2026 | 20112.99 | 20112.99 | 19742.74 | 19742.74 | 46 272 385 |
| 12.06.2026 | 19876.50 | 20002.07 | 19806.98 | 19835.41 | 39 344 340 |
| 11.06.2026 | 19844.64 | 19860.93 | 19656.02 | 19724.68 | 29 191 059 |
| 10.06.2026 | 20079.16 | 20152.25 | 19690.49 | 19836.29 | 45 811 173 |
| 09.06.2026 | 20430.12 | 20446.71 | 20207.73 | 20207.73 | 34 782 962 |
| 08.06.2026 | 20449.66 | 20453.78 | 20254.29 | 20399.47 | 46 048 162 |
| 05.06.2026 | 20873.10 | 20915.63 | 20604.07 | 20653.01 | 39 594 667 |
| 03.06.2026 | 20859.78 | 20938.30 | 20740.83 | 20849.39 | 51 075 565 |
| 02.06.2026 | 20469.06 | 20905.99 | 20429.62 | 20798.69 | 66 906 725 |
| 01.06.2026 | 20569.27 | 20569.27 | 20263.50 | 20358.31 | 41 532 512 |
| 29.05.2026 | 20598.21 | 20617.33 | 20449.57 | 20520.98 | 50 889 399 |
| 28.05.2026 | 20370.15 | 20591.00 | 20291.84 | 20552.40 | 38 755 498 |
| 27.05.2026 | 20654.37 | 20698.63 | 20433.06 | 20445.41 | 34 490 494 |
| 26.05.2026 | 20644.55 | 20709.94 | 20535.66 | 20601.71 | 40 553 593 |
| 25.05.2026 | 20450.73 | 20608.36 | 20446.34 | 20584.70 | 45 559 318 |
| 22.05.2026 | 20320.63 | 20342.34 | 20158.42 | 20294.16 | 36 516 648 |
| 21.05.2026 | 20071.90 | 20290.88 | 19966.96 | 20265.05 | 40 249 442 |
| 20.05.2026 | 20012.21 | 20102.62 | 19907.15 | 20073.17 | 32 692 358 |
| 19.05.2026 | 19907.57 | 20199.19 | 19858.46 | 19953.33 | 53 274 051 |
| 18.05.2026 | 19611.97 | 19882.64 | 19577.25 | 19850.72 | 42 577 291 |
| 15.05.2026 | 19644.26 | 19679.64 | 19525.97 | 19620.08 | 25 489 982 |
| 14.05.2026 | 19678.07 | 19832.78 | 19634.84 | 19738.00 | 29 438 838 |
| 13.05.2026 | 19482.11 | 19649.19 | 19431.77 | 19649.19 | 29 264 727 |
| 12.05.2026 | 19518.97 | 19553.52 | 19309.68 | 19336.67 | 41 073 303 |
| 11.05.2026 | 19674.42 | 19674.42 | 19446.75 | 19562.91 | 25 270 566 |
Biznesradar bez reklam? Sprawdź BR Plus
