Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGind
20399.47-253.54(-1.23%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
