Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
13911.63+431.29(+3.20%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 07.04.2026 | 13511.50 | 13650.48 | 13390.05 | 13480.34 | 367 622 810 |
| 02.04.2026 | 13297.34 | 13487.09 | 13258.97 | 13487.09 | 311 906 441 |
| 01.04.2026 | 13362.30 | 13427.03 | 13313.96 | 13362.67 | 387 875 891 |
| 31.03.2026 | 12984.53 | 13230.06 | 12984.53 | 13186.19 | 339 800 158 |
| 30.03.2026 | 12805.15 | 12971.65 | 12705.89 | 12908.15 | 304 406 407 |
| 27.03.2026 | 12923.34 | 12923.34 | 12687.93 | 12833.48 | 283 342 610 |
| 26.03.2026 | 12948.67 | 12948.67 | 12786.32 | 12884.23 | 233 932 793 |
| 25.03.2026 | 12923.61 | 13021.38 | 12875.64 | 12923.21 | 319 952 125 |
| 24.03.2026 | 12942.19 | 12943.07 | 12699.99 | 12760.79 | 284 103 667 |
| 23.03.2026 | 12643.99 | 12993.83 | 12446.84 | 12921.38 | 442 775 675 |
| 20.03.2026 | 13219.93 | 13219.93 | 12756.06 | 12843.05 | 937 985 727 |
| 19.03.2026 | 13269.71 | 13269.71 | 13051.25 | 13110.65 | 344 627 737 |
| 18.03.2026 | 13505.72 | 13574.31 | 13280.34 | 13295.28 | 317 674 569 |
| 17.03.2026 | 13074.99 | 13429.34 | 13008.93 | 13429.34 | 315 433 486 |
| 16.03.2026 | 13064.22 | 13075.62 | 12874.66 | 13021.45 | 271 173 102 |
| 13.03.2026 | 12987.18 | 13115.34 | 12874.28 | 13021.38 | 281 477 522 |
| 12.03.2026 | 13223.02 | 13223.02 | 12960.44 | 13015.72 | 255 057 754 |
| 11.03.2026 | 13423.34 | 13423.34 | 13157.16 | 13193.57 | 246 845 905 |
| 10.03.2026 | 13469.58 | 13562.16 | 13269.67 | 13359.61 | 289 116 911 |
| 09.03.2026 | 13067.99 | 13229.80 | 12969.24 | 13197.45 | 358 413 098 |
| 06.03.2026 | 13596.54 | 13609.24 | 13194.09 | 13262.43 | 285 300 489 |
| 05.03.2026 | 13648.81 | 13648.81 | 13451.84 | 13522.93 | 290 515 696 |
| 04.03.2026 | 13296.46 | 13547.92 | 13296.46 | 13491.92 | 348 456 867 |
| 03.03.2026 | 13668.58 | 13684.59 | 13219.37 | 13247.61 | 444 388 949 |
| 02.03.2026 | 13589.07 | 13812.65 | 13566.62 | 13717.41 | 381 509 010 |
| 27.02.2026 | 13961.30 | 13974.92 | 13846.33 | 13909.45 | 1 367 443 601 |
| 26.02.2026 | 13912.88 | 13944.83 | 13804.39 | 13870.01 | 284 668 538 |
| 25.02.2026 | 13785.63 | 13855.20 | 13752.77 | 13855.20 | 216 070 004 |
| 24.02.2026 | 13863.60 | 13863.60 | 13609.04 | 13741.69 | 327 067 865 |
| 23.02.2026 | 13881.34 | 13914.80 | 13756.53 | 13880.66 | 296 093 677 |
| 20.02.2026 | 13883.37 | 13933.02 | 13751.16 | 13821.95 | 241 221 822 |
| 19.02.2026 | 14028.40 | 14054.81 | 13855.20 | 13886.38 | 220 146 547 |
| 18.02.2026 | 13883.75 | 14033.13 | 13882.09 | 14033.13 | 244 556 771 |
| 17.02.2026 | 13945.63 | 13945.63 | 13788.84 | 13840.36 | 183 252 888 |
| 16.02.2026 | 13825.99 | 14014.58 | 13823.28 | 13971.38 | 191 613 433 |
| 13.02.2026 | 13997.91 | 14003.52 | 13778.13 | 13840.15 | 381 482 707 |
| 12.02.2026 | 14163.98 | 14185.58 | 14035.99 | 14043.39 | 228 477 143 |
| 11.02.2026 | 14146.42 | 14194.44 | 13929.36 | 14119.98 | 413 709 545 |
| 10.02.2026 | 14100.70 | 14118.41 | 14033.30 | 14089.48 | 226 537 014 |
| 09.02.2026 | 13969.06 | 14033.71 | 13910.61 | 14031.35 | 273 915 525 |
| 06.02.2026 | 13787.36 | 13868.42 | 13747.48 | 13868.42 | 293 204 265 |
| 05.02.2026 | 14015.59 | 14021.32 | 13747.47 | 13839.40 | 286 662 443 |
| 04.02.2026 | 14223.52 | 14238.97 | 13993.22 | 14071.17 | 393 939 194 |
| 03.02.2026 | 14132.38 | 14276.08 | 14132.38 | 14237.74 | 408 944 365 |
| 02.02.2026 | 13868.49 | 14083.80 | 13786.14 | 14083.80 | 359 343 163 |
| 30.01.2026 | 13746.22 | 13979.41 | 13702.46 | 13979.41 | 474 920 848 |
| 29.01.2026 | 13843.38 | 13911.01 | 13692.70 | 13734.45 | 227 153 992 |
| 28.01.2026 | 13871.55 | 13874.53 | 13729.54 | 13865.07 | 251 034 023 |
| 27.01.2026 | 13704.10 | 13877.67 | 13669.81 | 13830.29 | 282 720 922 |
| 26.01.2026 | 13523.62 | 13690.21 | 13501.61 | 13690.21 | 279 046 574 |
Biznesradar bez reklam? Sprawdź BR Plus
