Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TR
17044.62-11.10(-0.07%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 02.07.2026 | 15327.51 | 15589.13 | 15289.37 | 15550.09 | 302 760 528 |
| 01.07.2026 | 15196.84 | 15336.70 | 15127.16 | 15333.70 | 295 083 957 |
| 30.06.2026 | 15154.73 | 15210.94 | 14971.02 | 15166.36 | 293 908 788 |
| 29.06.2026 | 15117.86 | 15126.54 | 15037.47 | 15076.27 | 248 118 466 |
| 26.06.2026 | 15184.74 | 15184.74 | 15026.83 | 15130.83 | 233 595 583 |
| 25.06.2026 | 15204.58 | 15256.83 | 15052.86 | 15168.95 | 284 631 617 |
| 24.06.2026 | 15440.54 | 15440.54 | 15001.63 | 15131.47 | 313 704 291 |
| 23.06.2026 | 15307.40 | 15307.40 | 15126.14 | 15279.67 | 273 924 720 |
| 22.06.2026 | 15534.59 | 15543.06 | 15321.45 | 15356.53 | 317 142 424 |
| 19.06.2026 | 15442.97 | 15490.97 | 15380.23 | 15486.46 | 602 738 828 |
| 18.06.2026 | 15553.46 | 15565.00 | 15393.30 | 15422.86 | 354 501 468 |
| 17.06.2026 | 15521.96 | 15549.79 | 15404.13 | 15500.83 | 386 592 879 |
| 16.06.2026 | 15420.35 | 15535.76 | 15420.35 | 15488.54 | 356 458 819 |
| 15.06.2026 | 15660.45 | 15722.00 | 15406.77 | 15406.77 | 367 755 701 |
| 12.06.2026 | 15219.24 | 15473.76 | 15219.24 | 15457.23 | 430 735 618 |
| 11.06.2026 | 15070.00 | 15114.39 | 15010.42 | 15068.57 | 287 078 092 |
Biznesradar bez reklam? Sprawdź BR Plus
