Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
19937.57+74.26(+0.37%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 05.10.2026 | 20002.14 | 20002.14 | 19697.45 | 19863.31 | 23 977 253 |
| 02.10.2026 | 19732.73 | 19766.35 | 19617.77 | 19750.97 | 23 356 970 |
| 01.10.2026 | 19832.70 | 19844.44 | 19627.77 | 19686.50 | 40 004 722 |
| 30.09.2026 | 19967.28 | 19967.28 | 19820.68 | 19824.54 | 26 182 021 |
| 29.09.2026 | 19957.16 | 19972.62 | 19803.29 | 19886.43 | 43 715 159 |
| 28.09.2026 | 19833.61 | 19913.44 | 19771.59 | 19862.32 | 39 687 997 |
| 25.09.2026 | 20058.70 | 20058.70 | 19795.03 | 19832.60 | 38 011 066 |
| 24.09.2026 | 20131.56 | 20173.00 | 19989.70 | 20000.23 | 37 365 205 |
| 23.09.2026 | 20200.73 | 20238.08 | 20031.35 | 20132.21 | 43 164 539 |
| 22.09.2026 | 20279.05 | 20331.27 | 20121.21 | 20208.01 | 48 070 317 |
| 21.09.2026 | 19874.73 | 20346.39 | 19874.73 | 20222.26 | 47 265 859 |
| 18.09.2026 | 19959.68 | 19997.36 | 19780.18 | 19780.18 | 101 330 200 |
| 17.09.2026 | 19783.82 | 19964.15 | 19783.82 | 19961.28 | 36 950 406 |
| 16.09.2026 | 19836.17 | 19897.57 | 19731.26 | 19758.66 | 73 184 447 |
| 15.09.2026 | 19879.25 | 19963.34 | 19791.96 | 19791.96 | 163 527 224 |
| 14.09.2026 | 20134.50 | 20134.50 | 19753.59 | 19753.59 | 67 267 826 |
| 11.09.2026 | 20383.10 | 20417.10 | 20136.36 | 20176.70 | 64 150 219 |
| 10.09.2026 | 20677.28 | 20724.85 | 20314.19 | 20359.56 | 42 130 562 |
| 09.09.2026 | 20890.38 | 20898.98 | 20610.72 | 20640.46 | 41 157 404 |
| 08.09.2026 | 20580.22 | 20796.04 | 20339.79 | 20782.87 | 56 757 931 |
| 07.09.2026 | 20662.77 | 20711.21 | 20545.81 | 20565.23 | 34 691 900 |
| 04.09.2026 | 20489.59 | 20639.27 | 20452.27 | 20639.27 | 47 816 626 |
| 03.09.2026 | 20455.80 | 20529.75 | 20267.61 | 20455.11 | 74 491 452 |
| 02.09.2026 | 20300.49 | 20553.70 | 20268.83 | 20526.97 | 71 208 567 |
| 01.09.2026 | 20401.78 | 20480.43 | 20156.93 | 20280.88 | 63 670 941 |
| 31.08.2026 | 20539.13 | 20539.13 | 20296.45 | 20382.24 | 92 107 193 |
| 28.08.2026 | 20547.10 | 20619.11 | 20442.84 | 20487.73 | 39 367 993 |
| 27.08.2026 | 20565.70 | 20585.98 | 20473.10 | 20517.77 | 37 373 347 |
| 26.08.2026 | 20386.51 | 20550.02 | 20356.02 | 20458.49 | 44 619 944 |
| 25.08.2026 | 20374.62 | 20399.99 | 20208.79 | 20275.97 | 29 793 720 |
| 24.08.2026 | 20370.53 | 20413.29 | 20283.21 | 20314.00 | 28 611 382 |
| 21.08.2026 | 20325.76 | 20391.36 | 20254.37 | 20355.62 | 38 656 327 |
| 20.08.2026 | 20415.80 | 20440.93 | 20206.44 | 20233.87 | 61 804 383 |
| 19.08.2026 | 20202.08 | 20403.37 | 20153.30 | 20371.26 | 55 013 019 |
| 18.08.2026 | 20340.03 | 20374.76 | 20107.68 | 20172.14 | 66 108 652 |
| 17.08.2026 | 20503.40 | 20513.37 | 20225.26 | 20296.36 | 36 837 502 |
| 14.08.2026 | 20528.72 | 20547.97 | 20380.25 | 20491.38 | 27 652 925 |
| 13.08.2026 | 20666.28 | 20666.28 | 20482.24 | 20482.24 | 38 868 948 |
| 12.08.2026 | 20692.67 | 20699.01 | 20592.71 | 20622.89 | 33 611 691 |
| 11.08.2026 | 20666.37 | 20720.88 | 20574.97 | 20613.26 | 48 171 950 |
| 10.08.2026 | 20462.14 | 20649.05 | 20407.67 | 20649.05 | 51 033 346 |
| 07.08.2026 | 20390.57 | 20483.50 | 20284.15 | 20398.34 | 49 762 160 |
| 06.08.2026 | 20212.82 | 20414.77 | 20184.28 | 20365.82 | 52 043 126 |
| 05.08.2026 | 20244.58 | 20313.29 | 20117.23 | 20140.40 | 43 735 765 |
| 04.08.2026 | 19955.34 | 20199.43 | 19928.82 | 20162.76 | 42 412 596 |
| 03.08.2026 | 19869.18 | 19958.76 | 19818.89 | 19838.44 | 51 448 601 |
| 31.07.2026 | 19867.12 | 19867.12 | 19687.39 | 19822.70 | 51 060 208 |
| 30.07.2026 | 19842.94 | 19876.27 | 19741.76 | 19815.04 | 52 840 635 |
| 29.07.2026 | 19689.32 | 19878.55 | 19635.27 | 19804.82 | 55 645 798 |
| 28.07.2026 | 19703.28 | 19733.79 | 19559.43 | 19625.31 | 41 543 205 |
Biznesradar bez reklam? Sprawdź BR Plus
