Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
16788.31-37.83(-0.22%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 14.08.2026 | 17259.73 | 17345.84 | 17187.39 | 17330.00 | 253 145 254 |
| 13.08.2026 | 17217.49 | 17262.86 | 17128.63 | 17254.29 | 434 167 046 |
| 12.08.2026 | 17185.85 | 17226.43 | 17065.49 | 17220.03 | 454 621 878 |
| 11.08.2026 | 17146.75 | 17233.61 | 17114.75 | 17180.49 | 344 208 978 |
| 10.08.2026 | 17073.75 | 17163.99 | 16938.47 | 17163.99 | 381 513 669 |
| 07.08.2026 | 16974.02 | 17054.04 | 16931.11 | 17043.32 | 378 991 708 |
| 06.08.2026 | 16969.39 | 16969.39 | 16849.69 | 16952.55 | 471 192 678 |
| 05.08.2026 | 16995.40 | 17009.41 | 16829.40 | 16931.47 | 385 212 712 |
| 04.08.2026 | 16737.69 | 16963.63 | 16689.54 | 16963.63 | 504 784 274 |
| 03.08.2026 | 16596.42 | 16683.71 | 16521.14 | 16683.71 | 335 882 989 |
| 31.07.2026 | 16377.98 | 16514.27 | 16308.11 | 16490.11 | 368 669 449 |
| 30.07.2026 | 16288.99 | 16359.51 | 16153.49 | 16359.51 | 459 208 284 |
| 29.07.2026 | 16221.33 | 16276.85 | 16152.66 | 16209.84 | 341 070 367 |
| 28.07.2026 | 16109.70 | 16166.37 | 15990.46 | 16153.75 | 333 525 265 |
| 27.07.2026 | 15985.60 | 16106.55 | 15968.48 | 16093.81 | 261 285 193 |
| 24.07.2026 | 15873.21 | 15981.87 | 15848.22 | 15875.51 | 264 585 539 |
| 23.07.2026 | 16015.23 | 16038.88 | 15840.19 | 15886.45 | 302 946 777 |
| 22.07.2026 | 16063.10 | 16083.60 | 15991.55 | 16033.24 | 302 517 193 |
| 21.07.2026 | 16080.19 | 16106.27 | 16003.55 | 16091.22 | 323 927 402 |
| 20.07.2026 | 15874.98 | 16062.67 | 15856.86 | 16000.58 | 246 060 038 |
| 17.07.2026 | 15911.61 | 15945.65 | 15790.25 | 15871.39 | 305 997 919 |
| 16.07.2026 | 16115.87 | 16149.46 | 15955.53 | 16010.12 | 304 452 218 |
| 15.07.2026 | 16097.26 | 16127.36 | 15996.06 | 16127.36 | 398 719 140 |
| 14.07.2026 | 16059.24 | 16087.29 | 15893.37 | 16087.29 | 340 737 009 |
| 13.07.2026 | 15916.23 | 16074.88 | 15875.64 | 16069.15 | 301 565 044 |
| 10.07.2026 | 15821.27 | 15962.50 | 15786.02 | 15962.50 | 318 791 508 |
| 09.07.2026 | 15773.57 | 15884.74 | 15723.48 | 15733.71 | 346 940 951 |
| 08.07.2026 | 15721.31 | 15746.16 | 15510.80 | 15733.97 | 318 909 109 |
| 07.07.2026 | 15721.18 | 15777.92 | 15645.68 | 15697.94 | 304 197 235 |
| 06.07.2026 | 15764.92 | 15764.92 | 15622.24 | 15758.10 | 236 145 943 |
| 03.07.2026 | 15574.79 | 15704.08 | 15505.30 | 15704.08 | 231 360 890 |
Biznesradar bez reklam? Sprawdź BR Plus
