Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
1754.73+4.87(+0.28%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 27.10.2026 | 1766.16 | 1771.59 | 1749.10 | 1749.86 | 0 |
| 26.10.2026 | 1784.68 | 1788.13 | 1765.98 | 1767.78 | 0 |
| 23.10.2026 | 1791.08 | 1799.66 | 1786.62 | 1788.77 | 0 |
| 22.10.2026 | 1778.75 | 1794.72 | 1778.75 | 1787.50 | 0 |
| 21.10.2026 | 1791.47 | 1795.59 | 1771.36 | 1775.91 | 0 |
| 20.10.2026 | 1785.95 | 1811.67 | 1783.50 | 1792.13 | 0 |
| 19.10.2026 | 1761.58 | 1794.71 | 1761.14 | 1788.72 | 0 |
| 16.10.2026 | 1781.85 | 1781.85 | 1758.84 | 1761.65 | 0 |
| 15.10.2026 | 1791.74 | 1804.34 | 1779.84 | 1787.51 | 0 |
| 14.10.2026 | 1773.28 | 1789.29 | 1771.85 | 1783.44 | 0 |
| 13.10.2026 | 1774.59 | 1784.97 | 1769.47 | 1775.77 | 0 |
| 12.10.2026 | 1786.82 | 1786.82 | 1773.73 | 1778.48 | 0 |
| 09.10.2026 | 1812.16 | 1812.28 | 1781.52 | 1788.75 | 0 |
| 08.10.2026 | 1794.75 | 1818.07 | 1793.64 | 1817.01 | 0 |
| 07.10.2026 | 1779.05 | 1803.89 | 1776.01 | 1801.69 | 0 |
| 06.10.2026 | 1810.04 | 1810.04 | 1776.07 | 1778.58 | 0 |
| 05.10.2026 | 1814.32 | 1825.74 | 1809.08 | 1811.24 | 0 |
| 02.10.2026 | 1811.13 | 1832.84 | 1811.13 | 1824.17 | 0 |
| 01.10.2026 | 1800.49 | 1821.77 | 1800.49 | 1820.69 | 0 |
| 30.09.2026 | 1804.63 | 1811.71 | 1792.47 | 1800.36 | 0 |
| 29.09.2026 | 1812.24 | 1827.07 | 1805.59 | 1810.85 | 0 |
| 28.09.2026 | 1808.48 | 1822.60 | 1805.93 | 1815.44 | 0 |
| 25.09.2026 | 1799.53 | 1811.22 | 1799.22 | 1807.74 | 0 |
| 24.09.2026 | 1811.80 | 1821.09 | 1802.41 | 1805.15 | 0 |
| 23.09.2026 | 1789.67 | 1810.44 | 1787.20 | 1803.01 | 0 |
| 22.09.2026 | 1798.09 | 1807.37 | 1789.11 | 1789.11 | 0 |
| 21.09.2026 | 1835.00 | 1837.54 | 1796.60 | 1796.69 | 0 |
| 18.09.2026 | 1811.39 | 1850.12 | 1811.11 | 1840.25 | 0 |
| 17.09.2026 | 1850.60 | 1850.60 | 1817.40 | 1821.64 | 0 |
| 16.09.2026 | 1865.38 | 1865.38 | 1847.44 | 1847.44 | 0 |
| 15.09.2026 | 1845.45 | 1868.18 | 1845.45 | 1868.04 | 0 |
| 14.09.2026 | 1836.22 | 1849.74 | 1835.47 | 1844.94 | 0 |
| 11.09.2026 | 1819.42 | 1833.14 | 1812.90 | 1828.48 | 0 |
| 10.09.2026 | 1804.11 | 1824.50 | 1800.06 | 1824.03 | 0 |
| 09.09.2026 | 1785.27 | 1812.19 | 1779.80 | 1804.77 | 0 |
| 08.09.2026 | 1813.18 | 1819.62 | 1782.41 | 1785.25 | 0 |
| 07.09.2026 | 1818.22 | 1821.82 | 1814.00 | 1816.41 | 0 |
| 04.09.2026 | 1827.75 | 1834.50 | 1813.06 | 1814.29 | 0 |
| 03.09.2026 | 1807.92 | 1839.05 | 1807.92 | 1834.48 | 0 |
| 02.09.2026 | 1813.76 | 1826.81 | 1806.13 | 1806.13 | 0 |
| 01.09.2026 | 1795.05 | 1815.25 | 1790.14 | 1806.77 | 0 |
| 31.08.2026 | 1781.82 | 1796.93 | 1779.80 | 1793.75 | 0 |
| 28.08.2026 | 1776.18 | 1794.95 | 1776.18 | 1785.82 | 0 |
| 27.08.2026 | 1766.41 | 1793.15 | 1764.23 | 1787.51 | 0 |
| 26.08.2026 | 1780.33 | 1781.94 | 1765.09 | 1773.01 | 0 |
| 25.08.2026 | 1788.55 | 1801.53 | 1780.82 | 1783.62 | 0 |
| 24.08.2026 | 1803.82 | 1811.54 | 1789.79 | 1792.69 | 0 |
| 21.08.2026 | 1800.54 | 1812.88 | 1796.37 | 1801.48 | 0 |
| 20.08.2026 | 1791.80 | 1807.78 | 1791.80 | 1807.09 | 0 |
| 19.08.2026 | 1796.61 | 1823.14 | 1793.26 | 1793.89 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
