Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
2224.75-20.47(-0.91%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.04.2026 | 2256.63 | 2263.08 | 2224.75 | 2224.75 | 0 |
| 01.04.2026 | 2245.28 | 2253.62 | 2234.11 | 2245.22 | 0 |
| 31.03.2026 | 2311.61 | 2311.61 | 2267.38 | 2275.28 | 0 |
| 30.03.2026 | 2343.68 | 2361.76 | 2313.36 | 2324.92 | 0 |
| 27.03.2026 | 2320.92 | 2363.44 | 2320.92 | 2337.15 | 0 |
| 26.03.2026 | 2315.95 | 2345.10 | 2315.95 | 2327.52 | 0 |
| 25.03.2026 | 2319.99 | 2328.82 | 2301.98 | 2320.06 | 0 |
| 24.03.2026 | 2316.92 | 2360.42 | 2316.77 | 2349.50 | 0 |
| 23.03.2026 | 2370.59 | 2406.40 | 2307.04 | 2320.20 | 0 |
| 20.03.2026 | 2267.30 | 2348.17 | 2267.30 | 2333.01 | 0 |
| 19.03.2026 | 2258.92 | 2295.96 | 2258.92 | 2285.89 | 0 |
| 18.03.2026 | 2219.17 | 2256.61 | 2207.77 | 2254.13 | 0 |
| 17.03.2026 | 2294.08 | 2305.76 | 2231.41 | 2231.41 | 0 |
| 16.03.2026 | 2295.52 | 2329.03 | 2293.51 | 2303.08 | 0 |
| 13.03.2026 | 2307.73 | 2327.70 | 2285.06 | 2301.68 | 0 |
| 12.03.2026 | 2266.53 | 2311.73 | 2266.53 | 2302.21 | 0 |
| 11.03.2026 | 2232.56 | 2277.24 | 2232.56 | 2271.13 | 0 |
| 10.03.2026 | 2223.88 | 2258.27 | 2207.95 | 2242.80 | 0 |
| 09.03.2026 | 2292.26 | 2309.07 | 2264.72 | 2270.22 | 0 |
| 06.03.2026 | 2203.08 | 2268.99 | 2201.00 | 2257.80 | 0 |
| 05.03.2026 | 2193.99 | 2226.39 | 2193.99 | 2214.69 | 0 |
| 04.03.2026 | 2252.70 | 2252.70 | 2209.79 | 2219.35 | 0 |
| 03.03.2026 | 2193.50 | 2265.06 | 2190.95 | 2260.56 | 0 |
| 02.03.2026 | 2205.13 | 2208.61 | 2170.50 | 2185.25 | 0 |
| 27.02.2026 | 2146.02 | 2163.92 | 2143.90 | 2154.09 | 0 |
| 26.02.2026 | 2153.09 | 2170.02 | 2148.11 | 2159.78 | 0 |
| 25.02.2026 | 2172.68 | 2177.89 | 2161.65 | 2161.65 | 0 |
| 24.02.2026 | 2160.25 | 2199.81 | 2160.25 | 2179.20 | 0 |
| 23.02.2026 | 2157.04 | 2176.59 | 2151.80 | 2157.14 | 0 |
| 20.02.2026 | 2155.41 | 2175.92 | 2147.70 | 2164.94 | 0 |
| 19.02.2026 | 2132.90 | 2159.21 | 2128.89 | 2154.48 | 0 |
| 18.02.2026 | 2155.05 | 2155.31 | 2131.72 | 2131.72 | 0 |
| 17.02.2026 | 2145.23 | 2169.26 | 2145.23 | 2161.36 | 0 |
| 16.02.2026 | 2163.53 | 2163.95 | 2134.10 | 2140.84 | 0 |
| 13.02.2026 | 2136.03 | 2169.34 | 2135.18 | 2159.94 | 0 |
| 12.02.2026 | 2110.60 | 2129.79 | 2107.37 | 2128.68 | 0 |
| 11.02.2026 | 2112.77 | 2145.44 | 2105.54 | 2116.75 | 0 |
| 10.02.2026 | 2119.19 | 2129.42 | 2116.50 | 2120.89 | 0 |
| 09.02.2026 | 2138.93 | 2148.01 | 2128.89 | 2129.26 | 0 |
| 06.02.2026 | 2165.86 | 2172.08 | 2153.22 | 2153.22 | 0 |
| 05.02.2026 | 2130.73 | 2171.16 | 2129.86 | 2157.30 | 0 |
| 04.02.2026 | 2099.46 | 2133.38 | 2097.19 | 2121.90 | 0 |
| 03.02.2026 | 2112.78 | 2112.78 | 2091.16 | 2096.93 | 0 |
| 02.02.2026 | 2152.54 | 2165.12 | 2119.67 | 2119.67 | 0 |
| 30.01.2026 | 2171.38 | 2178.30 | 2134.49 | 2134.49 | 0 |
| 29.01.2026 | 2155.88 | 2179.27 | 2145.38 | 2172.79 | 0 |
| 28.01.2026 | 2151.05 | 2173.20 | 2150.58 | 2152.06 | 0 |
| 27.01.2026 | 2177.12 | 2182.58 | 2149.49 | 2157.03 | 0 |
| 26.01.2026 | 2206.00 | 2209.59 | 2178.87 | 2178.87 | 0 |
| 23.01.2026 | 2185.27 | 2210.79 | 2183.16 | 2203.63 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
