Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
17250.49-8.78(-0.05%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.10.2026 | 17228.21 | 17271.34 | 17145.35 | 17250.49 | 342 368 166 |
| 22.10.2026 | 17344.88 | 17344.88 | 17188.70 | 17259.27 | 337 440 485 |
| 21.10.2026 | 17219.72 | 17412.85 | 17180.13 | 17369.17 | 366 333 221 |
| 20.10.2026 | 17269.52 | 17293.13 | 17021.60 | 17209.94 | 459 008 780 |
| 19.10.2026 | 17508.87 | 17513.29 | 17179.82 | 17239.26 | 429 849 826 |
| 16.10.2026 | 17302.77 | 17524.74 | 17302.77 | 17497.57 | 432 360 859 |
| 15.10.2026 | 17203.70 | 17318.94 | 17081.55 | 17244.68 | 427 230 664 |
| 14.10.2026 | 17379.86 | 17393.86 | 17223.41 | 17280.62 | 355 194 945 |
| 13.10.2026 | 17363.49 | 17413.44 | 17262.41 | 17352.02 | 301 934 155 |
| 12.10.2026 | 17241.94 | 17367.86 | 17241.94 | 17322.19 | 376 090 232 |
| 09.10.2026 | 16995.54 | 17281.31 | 16994.44 | 17213.87 | 395 592 269 |
| 08.10.2026 | 17157.97 | 17168.08 | 16936.71 | 16946.78 | 311 641 091 |
| 07.10.2026 | 17309.40 | 17338.92 | 17067.57 | 17089.01 | 303 662 381 |
| 06.10.2026 | 17015.33 | 17334.19 | 17015.33 | 17310.62 | 474 920 619 |
| 05.10.2026 | 16972.22 | 17020.70 | 16866.58 | 17000.74 | 375 297 826 |
| 02.10.2026 | 16992.24 | 16992.24 | 16790.72 | 16871.21 | 440 643 458 |
| 01.10.2026 | 17091.87 | 17091.87 | 16889.82 | 16900.06 | 343 741 633 |
| 30.09.2026 | 17050.05 | 17164.17 | 16983.60 | 17090.15 | 408 735 314 |
| 29.09.2026 | 16975.53 | 17037.61 | 16837.13 | 16988.55 | 289 623 915 |
| 28.09.2026 | 17007.79 | 17031.74 | 16874.98 | 16942.30 | 280 407 866 |
| 25.09.2026 | 17081.88 | 17084.85 | 16971.68 | 17004.46 | 265 099 447 |
| 24.09.2026 | 16962.65 | 17051.44 | 16874.86 | 17025.49 | 358 536 928 |
| 23.09.2026 | 17170.48 | 17194.19 | 16971.10 | 17042.44 | 382 386 581 |
| 22.09.2026 | 17086.95 | 17172.37 | 16998.64 | 17172.37 | 422 252 064 |
| 21.09.2026 | 16749.40 | 17097.64 | 16726.30 | 17096.81 | 457 036 908 |
| 18.09.2026 | 16959.93 | 16962.54 | 16598.21 | 16691.75 | 928 655 321 |
| 17.09.2026 | 16601.67 | 16900.45 | 16601.67 | 16862.34 | 298 364 413 |
| 16.09.2026 | 16468.84 | 16626.72 | 16468.84 | 16626.72 | 361 664 049 |
| 15.09.2026 | 16645.93 | 16645.93 | 16440.85 | 16442.07 | 421 303 651 |
| 14.09.2026 | 16727.35 | 16734.25 | 16603.22 | 16647.27 | 370 034 185 |
| 11.09.2026 | 16871.90 | 16931.98 | 16745.29 | 16788.31 | 401 680 479 |
| 10.09.2026 | 17013.76 | 17051.94 | 16821.65 | 16826.14 | 562 773 995 |
| 09.09.2026 | 17192.06 | 17244.74 | 16932.90 | 17004.32 | 457 121 327 |
| 08.09.2026 | 16929.14 | 17215.40 | 16869.21 | 17188.91 | 354 259 364 |
| 07.09.2026 | 16878.95 | 16918.30 | 16845.39 | 16895.87 | 386 094 241 |
| 04.09.2026 | 16783.09 | 16916.91 | 16721.54 | 16905.70 | 512 208 599 |
| 03.09.2026 | 16968.16 | 16968.16 | 16675.47 | 16718.44 | 804 641 297 |
| 02.09.2026 | 16909.99 | 16981.60 | 16787.38 | 16981.60 | 448 075 652 |
| 01.09.2026 | 17083.92 | 17130.65 | 16891.40 | 16972.18 | 363 906 974 |
| 31.08.2026 | 17207.88 | 17227.33 | 17062.69 | 17093.32 | 792 787 823 |
| 28.08.2026 | 17251.51 | 17251.51 | 17071.44 | 17159.04 | 293 131 875 |
| 27.08.2026 | 17345.17 | 17366.34 | 17084.58 | 17139.53 | 322 727 918 |
| 26.08.2026 | 17207.01 | 17353.69 | 17191.49 | 17277.50 | 351 568 596 |
| 25.08.2026 | 17125.05 | 17198.75 | 17001.35 | 17172.03 | 289 149 146 |
| 24.08.2026 | 16977.28 | 17109.55 | 16904.47 | 17082.29 | 327 247 655 |
| 21.08.2026 | 16998.22 | 17037.30 | 16882.59 | 16989.45 | 364 951 435 |
| 20.08.2026 | 17078.91 | 17078.91 | 16927.00 | 16933.52 | 277 498 558 |
| 19.08.2026 | 17029.92 | 17061.63 | 16778.35 | 17055.72 | 336 712 406 |
| 18.08.2026 | 17079.40 | 17083.66 | 16993.10 | 17030.27 | 424 914 808 |
| 17.08.2026 | 17264.11 | 17351.88 | 17044.77 | 17152.47 | 295 538 716 |
Biznesradar bez reklam? Sprawdź BR Plus
