Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
19953.33+102.61(+0.52%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 08.05.2026 | 19925.58 | 19925.58 | 19592.92 | 19688.62 | 30 069 055 |
| 07.05.2026 | 20112.82 | 20118.26 | 19851.23 | 19860.03 | 35 064 471 |
| 06.05.2026 | 20055.44 | 20149.46 | 19967.33 | 20014.30 | 62 702 528 |
| 05.05.2026 | 19475.80 | 19926.54 | 19457.42 | 19917.19 | 94 362 715 |
| 04.05.2026 | 19399.40 | 19553.81 | 19347.99 | 19464.32 | 44 926 406 |
| 30.04.2026 | 19391.07 | 19461.64 | 19341.85 | 19453.45 | 36 927 299 |
| 29.04.2026 | 19582.67 | 19608.14 | 19450.67 | 19459.00 | 59 197 142 |
| 28.04.2026 | 19619.62 | 19681.29 | 19446.74 | 19510.45 | 23 506 898 |
| 27.04.2026 | 19643.93 | 19672.76 | 19503.89 | 19536.88 | 29 327 881 |
| 24.04.2026 | 19656.47 | 19757.45 | 19544.87 | 19583.03 | 31 237 590 |
| 23.04.2026 | 19797.65 | 19830.37 | 19575.61 | 19705.08 | 41 381 389 |
| 22.04.2026 | 19790.46 | 19812.96 | 19615.91 | 19675.77 | 24 139 161 |
| 21.04.2026 | 19908.13 | 19949.61 | 19749.80 | 19753.48 | 25 445 257 |
| 20.04.2026 | 19711.78 | 19959.07 | 19684.07 | 19815.07 | 35 421 373 |
| 17.04.2026 | 19617.33 | 19834.88 | 19525.34 | 19834.88 | 51 895 486 |
| 16.04.2026 | 19680.49 | 19699.03 | 19492.85 | 19523.73 | 37 255 458 |
| 15.04.2026 | 19563.85 | 19664.19 | 19493.02 | 19664.19 | 37 953 555 |
| 14.04.2026 | 19429.98 | 19530.41 | 19337.51 | 19530.41 | 36 870 358 |
| 13.04.2026 | 19360.91 | 19477.62 | 19194.13 | 19365.87 | 27 888 002 |
| 10.04.2026 | 19400.02 | 19475.01 | 19339.04 | 19396.00 | 42 470 173 |
| 09.04.2026 | 19382.63 | 19462.09 | 19306.22 | 19398.15 | 19 370 019 |
| 08.04.2026 | 19272.00 | 19487.20 | 19272.00 | 19337.28 | 66 655 000 |
| 07.04.2026 | 18973.58 | 19168.28 | 18928.59 | 18987.23 | 42 311 025 |
| 02.04.2026 | 18773.76 | 18964.45 | 18740.17 | 18953.02 | 29 779 525 |
| 01.04.2026 | 19086.92 | 19127.75 | 18766.00 | 18860.01 | 40 549 774 |
| 31.03.2026 | 18479.15 | 18864.55 | 18462.87 | 18828.16 | 40 285 608 |
| 30.03.2026 | 18279.81 | 18423.92 | 18158.11 | 18380.09 | 75 585 806 |
| 27.03.2026 | 18486.28 | 18486.28 | 18211.73 | 18331.38 | 37 591 069 |
| 26.03.2026 | 18620.43 | 18689.95 | 18395.31 | 18423.96 | 30 379 790 |
| 25.03.2026 | 18620.71 | 18729.39 | 18595.77 | 18600.17 | 38 179 922 |
| 24.03.2026 | 18617.66 | 18617.66 | 18320.36 | 18486.16 | 22 542 373 |
| 23.03.2026 | 18279.15 | 18661.90 | 18071.24 | 18581.68 | 54 183 631 |
| 20.03.2026 | 18987.44 | 19083.29 | 18590.60 | 18686.47 | 99 621 570 |
| 19.03.2026 | 19001.19 | 19030.28 | 18734.38 | 18898.25 | 59 350 973 |
| 18.03.2026 | 19244.90 | 19345.82 | 19103.63 | 19103.63 | 35 868 897 |
| 17.03.2026 | 18826.45 | 19161.78 | 18741.44 | 19161.78 | 43 430 505 |
| 16.03.2026 | 18880.29 | 18953.51 | 18700.47 | 18805.41 | 27 123 070 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
