Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40
10677.25-268.20(-2.45%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 30.10.2026 | 10932.28 | 10932.28 | 10663.94 | 10677.25 | 463 856 774 |
| 29.10.2026 | 10934.53 | 10988.23 | 10857.06 | 10945.45 | 582 516 592 |
| 28.10.2026 | 10917.62 | 10959.06 | 10878.24 | 10889.25 | 310 162 395 |
| 27.10.2026 | 10817.87 | 10922.11 | 10784.63 | 10917.49 | 491 089 546 |
| 26.10.2026 | 10704.93 | 10816.50 | 10684.36 | 10805.78 | 312 406 651 |
| 23.10.2026 | 10660.31 | 10687.00 | 10609.04 | 10674.10 | 341 908 420 |
| 22.10.2026 | 10732.51 | 10732.51 | 10635.86 | 10679.53 | 337 365 637 |
| 21.10.2026 | 10655.06 | 10774.56 | 10630.56 | 10747.53 | 366 333 221 |
| 20.10.2026 | 10685.87 | 10700.48 | 10532.47 | 10649.00 | 459 008 780 |
| 19.10.2026 | 10833.98 | 10836.71 | 10630.37 | 10667.15 | 429 849 826 |
| 16.10.2026 | 10706.45 | 10843.79 | 10706.45 | 10826.99 | 432 367 723 |
| 15.10.2026 | 10645.15 | 10716.45 | 10569.56 | 10670.50 | 427 230 664 |
| 14.10.2026 | 10754.15 | 10762.81 | 10657.34 | 10692.74 | 355 194 945 |
| 13.10.2026 | 10744.02 | 10774.93 | 10681.47 | 10736.92 | 301 934 155 |
| 12.10.2026 | 10668.81 | 10746.72 | 10668.81 | 10718.46 | 375 989 167 |
| 09.10.2026 | 10516.34 | 10693.17 | 10515.66 | 10651.44 | 395 592 269 |
| 08.10.2026 | 10616.33 | 10623.11 | 10479.94 | 10486.17 | 311 641 091 |
| 07.10.2026 | 10710.55 | 10728.81 | 10560.91 | 10574.18 | 303 568 135 |
| 06.10.2026 | 10530.72 | 10728.06 | 10530.72 | 10713.47 | 474 920 619 |
| 05.10.2026 | 10504.04 | 10534.05 | 10438.66 | 10521.69 | 375 297 826 |
| 02.10.2026 | 10516.78 | 10516.78 | 10391.71 | 10441.53 | 440 643 458 |
| 01.10.2026 | 10578.09 | 10578.09 | 10453.05 | 10459.38 | 343 741 633 |
| 30.09.2026 | 10551.50 | 10622.84 | 10511.09 | 10577.03 | 408 735 314 |
| 29.09.2026 | 10506.59 | 10544.51 | 10420.43 | 10514.15 | 289 623 915 |
| 28.09.2026 | 10527.20 | 10541.99 | 10444.96 | 10486.63 | 280 407 866 |
| 25.09.2026 | 10573.27 | 10574.87 | 10504.82 | 10525.11 | 265 099 447 |
| 24.09.2026 | 10499.45 | 10554.19 | 10444.89 | 10538.12 | 358 536 928 |
| 23.09.2026 | 10651.04 | 10665.53 | 10527.15 | 10571.40 | 382 386 581 |
| 22.09.2026 | 10599.95 | 10651.99 | 10544.23 | 10651.99 | 422 252 064 |
| 21.09.2026 | 10392.35 | 10605.64 | 10375.30 | 10605.12 | 457 036 908 |
| 18.09.2026 | 10520.22 | 10521.84 | 10295.85 | 10353.87 | 928 655 321 |
| 17.09.2026 | 10297.45 | 10483.32 | 10297.45 | 10459.69 | 298 364 413 |
| 16.09.2026 | 10215.14 | 10313.53 | 10215.14 | 10313.53 | 361 664 049 |
| 15.09.2026 | 10325.45 | 10325.45 | 10198.23 | 10198.99 | 421 303 651 |
| 14.09.2026 | 10377.33 | 10380.23 | 10298.95 | 10326.28 | 370 034 185 |
| 11.09.2026 | 10466.13 | 10502.88 | 10387.08 | 10413.77 | 401 680 479 |
| 10.09.2026 | 10553.54 | 10577.30 | 10434.45 | 10437.23 | 562 773 995 |
| 09.09.2026 | 10663.29 | 10696.89 | 10503.45 | 10547.75 | 457 121 327 |
| 08.09.2026 | 10504.66 | 10678.68 | 10463.95 | 10662.25 | 354 259 364 |
| 07.09.2026 | 10470.27 | 10494.39 | 10449.17 | 10480.48 | 386 094 241 |
| 04.09.2026 | 10410.53 | 10493.53 | 10372.35 | 10486.58 | 512 208 599 |
| 03.09.2026 | 10546.11 | 10546.11 | 10364.67 | 10391.38 | 804 641 297 |
| 02.09.2026 | 10510.43 | 10554.94 | 10434.23 | 10554.94 | 448 075 652 |
| 01.09.2026 | 10618.48 | 10647.59 | 10498.88 | 10549.09 | 363 906 974 |
| 31.08.2026 | 10695.22 | 10707.68 | 10605.35 | 10624.39 | 792 787 823 |
| 28.08.2026 | 10726.21 | 10726.21 | 10610.78 | 10665.24 | 293 131 875 |
| 27.08.2026 | 10781.63 | 10794.08 | 10618.95 | 10653.10 | 322 727 918 |
| 26.08.2026 | 10695.14 | 10786.22 | 10685.40 | 10738.86 | 351 568 596 |
| 25.08.2026 | 10644.11 | 10689.91 | 10567.22 | 10673.31 | 289 149 146 |
| 24.08.2026 | 10551.63 | 10634.47 | 10507.00 | 10617.53 | 327 247 655 |
Biznesradar bez reklam? Sprawdź BR Plus
