Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
18841.02-50.39(-0.27%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 13.03.2026 | 18813.64 | 18923.79 | 18590.87 | 18841.02 | 43 816 645 |
| 12.03.2026 | 18990.65 | 19100.58 | 18736.02 | 18891.41 | 36 829 048 |
| 11.03.2026 | 19155.75 | 19155.75 | 18958.00 | 19016.76 | 24 052 656 |
| 10.03.2026 | 19120.78 | 19231.31 | 18945.89 | 19077.07 | 29 070 701 |
| 09.03.2026 | 18699.23 | 18878.73 | 18534.16 | 18878.73 | 38 502 181 |
| 06.03.2026 | 19250.21 | 19276.10 | 18877.67 | 19042.13 | 32 605 632 |
| 05.03.2026 | 19269.16 | 19336.41 | 19121.66 | 19189.45 | 28 146 706 |
| 04.03.2026 | 18990.72 | 19271.52 | 18990.72 | 19242.68 | 31 213 824 |
| 03.03.2026 | 19701.56 | 19701.56 | 18873.22 | 18873.22 | 44 701 601 |
| 02.03.2026 | 19598.67 | 19837.08 | 19537.25 | 19661.64 | 46 607 672 |
| 27.02.2026 | 20098.16 | 20196.78 | 19921.16 | 19953.78 | 42 979 526 |
| 26.02.2026 | 20048.52 | 20099.24 | 19948.87 | 20032.98 | 30 651 015 |
| 25.02.2026 | 19883.33 | 19950.47 | 19822.09 | 19925.43 | 23 517 867 |
| 24.02.2026 | 20051.32 | 20072.35 | 19754.72 | 19812.04 | 29 663 931 |
| 23.02.2026 | 19876.92 | 20091.19 | 19831.26 | 20010.40 | 32 554 928 |
| 20.02.2026 | 20059.62 | 20059.62 | 19761.92 | 19821.75 | 24 536 434 |
| 19.02.2026 | 20143.34 | 20183.15 | 19934.98 | 20011.69 | 42 354 155 |
| 18.02.2026 | 19967.79 | 20154.34 | 19967.79 | 20137.81 | 24 101 144 |
| 17.02.2026 | 20193.22 | 20218.06 | 19927.65 | 19942.04 | 21 946 924 |
| 16.02.2026 | 20245.62 | 20245.62 | 20095.69 | 20191.07 | 24 181 773 |
| 13.02.2026 | 20328.72 | 20341.23 | 20139.65 | 20207.55 | 32 986 377 |
| 12.02.2026 | 20340.70 | 20351.99 | 20213.24 | 20341.52 | 32 836 473 |
| 11.02.2026 | 20353.19 | 20353.19 | 20191.06 | 20298.89 | 36 316 522 |
| 10.02.2026 | 20255.46 | 20393.15 | 20176.78 | 20252.66 | 50 979 809 |
| 09.02.2026 | 20016.10 | 20217.15 | 19936.52 | 20188.53 | 44 793 854 |
| 06.02.2026 | 19843.63 | 19918.33 | 19736.16 | 19912.84 | 32 967 452 |
| 05.02.2026 | 20202.22 | 20202.22 | 19822.22 | 19856.52 | 51 693 935 |
| 04.02.2026 | 20456.78 | 20510.44 | 20243.60 | 20316.40 | 38 193 046 |
| 03.02.2026 | 20540.43 | 20554.45 | 20221.89 | 20346.90 | 55 932 601 |
| 02.02.2026 | 20131.01 | 20226.53 | 19956.05 | 20222.50 | 59 039 077 |
| 30.01.2026 | 20356.83 | 20358.18 | 20136.24 | 20326.28 | 39 599 747 |
| 29.01.2026 | 20632.66 | 20762.86 | 20348.67 | 20362.01 | 57 107 882 |
| 28.01.2026 | 20480.29 | 20607.22 | 20437.88 | 20543.13 | 40 884 732 |
| 27.01.2026 | 20204.73 | 20439.94 | 20192.89 | 20417.83 | 44 288 831 |
| 26.01.2026 | 20245.76 | 20263.95 | 20047.99 | 20173.52 | 36 590 564 |
| 23.01.2026 | 20182.72 | 20333.47 | 20063.57 | 20188.64 | 50 479 869 |
| 22.01.2026 | 19998.47 | 20155.15 | 19998.47 | 20127.18 | 54 418 430 |
| 21.01.2026 | 19930.82 | 19949.09 | 19712.66 | 19897.71 | 45 716 362 |
| 20.01.2026 | 20051.81 | 20063.06 | 19648.96 | 19870.61 | 50 514 617 |
| 19.01.2026 | 20090.28 | 20197.53 | 19949.00 | 20066.59 | 44 071 155 |
| 16.01.2026 | 20231.39 | 20276.08 | 20125.15 | 20192.34 | 54 309 508 |
| 15.01.2026 | 20011.27 | 20186.47 | 19958.62 | 20186.47 | 76 848 723 |
| 14.01.2026 | 19950.49 | 19965.08 | 19785.77 | 19960.47 | 49 089 481 |
| 13.01.2026 | 19829.13 | 20013.26 | 19769.91 | 19884.78 | 38 843 505 |
| 12.01.2026 | 19719.46 | 19775.81 | 19633.02 | 19775.81 | 40 547 452 |
| 09.01.2026 | 19500.90 | 19647.50 | 19409.61 | 19647.50 | 51 877 873 |
| 08.01.2026 | 19524.07 | 19551.39 | 19313.39 | 19445.24 | 38 096 054 |
| 07.01.2026 | 19341.24 | 19540.46 | 19271.63 | 19540.46 | 57 622 129 |
| 05.01.2026 | 19352.49 | 19402.73 | 19189.32 | 19248.53 | 51 744 491 |
| 02.01.2026 | 18989.07 | 19208.13 | 18908.73 | 19208.13 | 61 987 884 |
Biznesradar bez reklam? Sprawdź BR Plus
