Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40
8875.67-41.37(-0.46%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 20.02.2026 | 8913.77 | 8946.99 | 8830.21 | 8875.67 | 241 221 822 |
| 19.02.2026 | 9008.23 | 9025.20 | 8897.02 | 8917.04 | 220 146 547 |
| 18.02.2026 | 8916.54 | 9011.28 | 8914.28 | 9011.28 | 244 556 771 |
| 17.02.2026 | 8948.56 | 8953.99 | 8854.41 | 8887.49 | 183 252 888 |
| 16.02.2026 | 8879.57 | 8999.36 | 8876.52 | 8971.62 | 191 613 433 |
| 13.02.2026 | 8988.56 | 8992.26 | 8847.53 | 8887.35 | 381 482 707 |
| 12.02.2026 | 9093.89 | 9109.17 | 9013.11 | 9017.86 | 228 477 143 |
| 11.02.2026 | 9084.77 | 9114.85 | 8944.64 | 9067.04 | 413 709 545 |
| 10.02.2026 | 9054.77 | 9066.04 | 9011.38 | 9047.46 | 226 537 014 |
| 09.02.2026 | 8970.13 | 9011.65 | 8932.60 | 9010.13 | 273 915 525 |
| 06.02.2026 | 8853.45 | 8905.51 | 8827.84 | 8905.51 | 293 204 265 |
| 05.02.2026 | 9001.37 | 9004.91 | 8829.04 | 8888.08 | 286 662 443 |
| 04.02.2026 | 9134.77 | 9144.69 | 8986.87 | 9036.93 | 393 939 194 |
| 03.02.2026 | 9075.96 | 9168.53 | 9075.96 | 9143.90 | 408 944 365 |
| 02.02.2026 | 8906.76 | 9045.04 | 8853.88 | 9045.04 | 359 343 163 |
| 30.01.2026 | 8829.70 | 8978.00 | 8800.13 | 8978.00 | 474 920 848 |
| 29.01.2026 | 8890.72 | 8934.07 | 8793.86 | 8820.67 | 227 153 992 |
| 28.01.2026 | 8908.80 | 8910.64 | 8817.52 | 8904.56 | 251 034 023 |
| 27.01.2026 | 8805.06 | 8916.48 | 8782.93 | 8886.04 | 282 720 922 |
| 26.01.2026 | 8689.00 | 8796.04 | 8674.86 | 8796.04 | 279 046 574 |
| 23.01.2026 | 8766.12 | 8774.55 | 8664.16 | 8692.78 | 213 392 328 |
| 22.01.2026 | 8606.74 | 8748.83 | 8599.26 | 8748.83 | 317 293 373 |
| 21.01.2026 | 8518.45 | 8563.34 | 8455.45 | 8563.34 | 265 500 903 |
| 20.01.2026 | 8570.23 | 8570.23 | 8437.13 | 8531.51 | 253 445 601 |
| 19.01.2026 | 8595.44 | 8623.44 | 8554.25 | 8566.42 | 231 304 098 |
| 16.01.2026 | 8646.71 | 8678.50 | 8584.30 | 8625.28 | 357 628 533 |
| 15.01.2026 | 8688.50 | 8688.50 | 8590.23 | 8644.32 | 275 801 385 |
| 14.01.2026 | 8710.20 | 8710.66 | 8565.13 | 8654.75 | 255 110 620 |
| 13.01.2026 | 8710.24 | 8740.03 | 8652.62 | 8699.95 | 248 752 080 |
| 12.01.2026 | 8709.66 | 8729.66 | 8649.18 | 8683.47 | 242 064 885 |
| 09.01.2026 | 8568.68 | 8672.35 | 8505.11 | 8672.35 | 270 964 505 |
| 08.01.2026 | 8660.20 | 8660.20 | 8497.57 | 8549.63 | 297 164 371 |
| 07.01.2026 | 8522.71 | 8649.02 | 8522.71 | 8649.02 | 393 620 164 |
| 05.01.2026 | 8429.21 | 8491.30 | 8422.11 | 8470.30 | 291 246 195 |
| 02.01.2026 | 8252.77 | 8408.75 | 8219.15 | 8408.75 | 349 839 162 |
| 30.12.2025 | 8183.89 | 8190.63 | 8130.79 | 8182.06 | 249 120 551 |
| 29.12.2025 | 8150.33 | 8171.18 | 8114.10 | 8166.61 | 224 289 193 |
| 23.12.2025 | 8144.70 | 8144.70 | 8081.47 | 8123.65 | 276 882 066 |
| 22.12.2025 | 8055.91 | 8116.09 | 8026.67 | 8116.09 | 223 319 898 |
| 19.12.2025 | 7944.71 | 8018.12 | 7928.91 | 8013.91 | 572 991 620 |
| 18.12.2025 | 7992.08 | 7992.08 | 7877.21 | 7933.70 | 221 018 813 |
| 17.12.2025 | 7945.68 | 7978.25 | 7892.51 | 7971.81 | 292 925 856 |
| 16.12.2025 | 7982.02 | 7994.61 | 7900.02 | 7945.95 | 225 877 185 |
| 15.12.2025 | 7990.73 | 8007.14 | 7937.97 | 8007.01 | 218 229 965 |
| 12.12.2025 | 8071.35 | 8087.56 | 7994.67 | 8002.30 | 263 867 857 |
| 11.12.2025 | 8068.13 | 8068.13 | 7994.31 | 8048.18 | 253 056 732 |
| 10.12.2025 | 8014.48 | 8078.41 | 8000.84 | 8061.28 | 310 928 842 |
| 09.12.2025 | 7941.13 | 8004.64 | 7865.19 | 8004.64 | 269 357 224 |
| 08.12.2025 | 7933.61 | 7945.29 | 7877.95 | 7911.35 | 177 795 495 |
| 05.12.2025 | 7846.73 | 7917.54 | 7846.69 | 7896.38 | 300 739 852 |
Biznesradar bez reklam? Sprawdź BR Plus
