Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
2164.94+10.46(+0.49%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 22.01.2026 | 2226.31 | 2228.21 | 2189.13 | 2189.13 | 0 |
| 21.01.2026 | 2248.92 | 2265.50 | 2237.11 | 2237.11 | 0 |
| 20.01.2026 | 2234.91 | 2269.64 | 2234.91 | 2245.01 | 0 |
| 19.01.2026 | 2228.00 | 2238.57 | 2220.77 | 2235.44 | 0 |
| 16.01.2026 | 2213.38 | 2229.36 | 2205.24 | 2218.86 | 0 |
| 15.01.2026 | 2202.36 | 2227.32 | 2202.36 | 2213.51 | 0 |
| 14.01.2026 | 2196.36 | 2233.02 | 2196.24 | 2210.37 | 0 |
| 13.01.2026 | 2195.87 | 2210.48 | 2188.32 | 2198.48 | 0 |
| 12.01.2026 | 2195.38 | 2210.90 | 2190.45 | 2202.19 | 0 |
| 09.01.2026 | 2230.71 | 2247.29 | 2203.56 | 2203.56 | 0 |
| 08.01.2026 | 2206.95 | 2248.50 | 2206.95 | 2235.20 | 0 |
| 07.01.2026 | 2243.18 | 2243.18 | 2209.37 | 2209.37 | 0 |
| 05.01.2026 | 2267.17 | 2269.09 | 2250.39 | 2256.07 | 0 |
| 02.01.2026 | 2315.74 | 2325.43 | 2271.32 | 2271.32 | 0 |
| 30.12.2025 | 2334.45 | 2349.67 | 2332.54 | 2334.99 | 0 |
| 29.12.2025 | 2343.66 | 2354.14 | 2337.63 | 2338.95 | 0 |
| 23.12.2025 | 2342.40 | 2360.80 | 2342.40 | 2348.59 | 0 |
| 22.12.2025 | 2368.17 | 2376.85 | 2350.30 | 2350.30 | 0 |
| 19.12.2025 | 2400.18 | 2404.97 | 2377.95 | 2379.22 | 0 |
| 18.12.2025 | 2385.59 | 2419.98 | 2385.59 | 2403.03 | 0 |
| 17.12.2025 | 2399.33 | 2415.38 | 2389.49 | 2391.44 | 0 |
| 16.12.2025 | 2388.02 | 2412.40 | 2384.28 | 2398.74 | 0 |
| 15.12.2025 | 2384.92 | 2400.62 | 2380.05 | 2380.08 | 0 |
| 12.12.2025 | 2359.66 | 2382.20 | 2354.89 | 2379.96 | 0 |
| 11.12.2025 | 2360.86 | 2381.75 | 2360.79 | 2365.96 | 0 |
| 10.12.2025 | 2375.53 | 2379.58 | 2356.53 | 2361.63 | 0 |
| 09.12.2025 | 2397.27 | 2420.34 | 2377.94 | 2377.94 | 0 |
| 08.12.2025 | 2399.00 | 2415.98 | 2395.44 | 2405.79 | 0 |
| 05.12.2025 | 2424.10 | 2424.11 | 2402.24 | 2408.77 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
