Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40
10651.44+165.27(+1.58%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 21.08.2026 | 10565.27 | 10589.56 | 10493.40 | 10559.83 | 364 951 435 |
| 20.08.2026 | 10615.80 | 10615.80 | 10521.01 | 10525.06 | 277 498 558 |
| 19.08.2026 | 10585.59 | 10604.69 | 10428.62 | 10601.01 | 336 712 406 |
| 18.08.2026 | 10616.08 | 10618.38 | 10562.09 | 10585.19 | 424 914 808 |
| 17.08.2026 | 10730.54 | 10785.09 | 10594.21 | 10661.15 | 295 538 716 |
| 14.08.2026 | 10728.07 | 10781.34 | 10682.86 | 10771.49 | 253 145 254 |
| 13.08.2026 | 10701.56 | 10729.76 | 10646.33 | 10724.44 | 434 167 046 |
| 12.08.2026 | 10680.97 | 10707.12 | 10607.09 | 10703.14 | 454 621 878 |
| 11.08.2026 | 10658.72 | 10711.58 | 10637.70 | 10678.57 | 344 208 978 |
| 10.08.2026 | 10611.50 | 10668.31 | 10528.14 | 10668.31 | 381 513 669 |
| 07.08.2026 | 10550.23 | 10599.97 | 10523.56 | 10593.31 | 378 991 708 |
| 06.08.2026 | 10549.34 | 10549.34 | 10472.96 | 10536.89 | 471 192 678 |
| 05.08.2026 | 10563.52 | 10572.23 | 10460.34 | 10523.79 | 385 212 712 |
| 04.08.2026 | 10403.34 | 10543.78 | 10373.41 | 10543.78 | 504 784 274 |
| 03.08.2026 | 10314.03 | 10369.79 | 10268.75 | 10369.79 | 335 882 989 |
Biznesradar bez reklam? Sprawdź BR Plus
