Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
1969.14-37.38(-1.86%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.05.2026 | 1999.56 | 2000.78 | 1969.14 | 1969.14 | 0 |
| 22.05.2026 | 2020.25 | 2029.11 | 2006.52 | 2006.52 | 0 |
| 21.05.2026 | 2044.01 | 2048.82 | 2019.23 | 2030.62 | 0 |
| 20.05.2026 | 2058.56 | 2070.22 | 2041.76 | 2042.72 | 0 |
| 19.05.2026 | 2049.79 | 2075.20 | 2049.79 | 2068.23 | 0 |
| 18.05.2026 | 2082.59 | 2090.10 | 2060.43 | 2063.16 | 0 |
| 15.05.2026 | 2065.63 | 2088.41 | 2065.63 | 2079.22 | 0 |
| 14.05.2026 | 2085.81 | 2100.15 | 2059.98 | 2069.49 | 0 |
| 13.05.2026 | 2102.19 | 2119.01 | 2099.04 | 2100.00 | 0 |
| 12.05.2026 | 2085.58 | 2118.68 | 2085.58 | 2115.77 | 0 |
| 11.05.2026 | 2093.43 | 2106.78 | 2083.20 | 2092.23 | 0 |
| 08.05.2026 | 2064.26 | 2106.53 | 2064.26 | 2106.53 | 0 |
| 07.05.2026 | 2056.03 | 2082.81 | 2056.03 | 2066.71 | 0 |
| 06.05.2026 | 2080.36 | 2086.72 | 2060.42 | 2062.53 | 0 |
| 05.05.2026 | 2113.06 | 2122.52 | 2098.82 | 2098.82 | 0 |
| 04.05.2026 | 2118.75 | 2139.80 | 2108.99 | 2113.50 | 0 |
| 30.04.2026 | 2123.75 | 2141.60 | 2123.75 | 2135.41 | 0 |
| 29.04.2026 | 2135.18 | 2144.36 | 2114.22 | 2130.16 | 0 |
| 28.04.2026 | 2122.95 | 2142.28 | 2117.65 | 2139.69 | 0 |
| 27.04.2026 | 2107.56 | 2134.87 | 2107.56 | 2130.58 | 0 |
| 24.04.2026 | 2106.58 | 2136.00 | 2106.58 | 2120.83 | 0 |
| 23.04.2026 | 2092.13 | 2117.32 | 2092.13 | 2110.73 | 0 |
| 22.04.2026 | 2088.71 | 2102.21 | 2081.19 | 2087.32 | 0 |
| 21.04.2026 | 2077.01 | 2095.54 | 2077.01 | 2094.36 | 0 |
| 20.04.2026 | 2081.31 | 2093.44 | 2075.04 | 2081.14 | 0 |
| 17.04.2026 | 2092.12 | 2098.52 | 2062.87 | 2065.10 | 0 |
| 16.04.2026 | 2074.64 | 2111.93 | 2074.55 | 2094.07 | 0 |
| 15.04.2026 | 2094.90 | 2102.94 | 2080.52 | 2080.52 | 0 |
| 14.04.2026 | 2112.86 | 2120.97 | 2101.04 | 2101.13 | 0 |
| 13.04.2026 | 2130.95 | 2143.01 | 2122.30 | 2127.48 | 0 |
| 10.04.2026 | 2155.49 | 2157.04 | 2121.67 | 2125.06 | 0 |
| 09.04.2026 | 2154.47 | 2168.24 | 2152.21 | 2158.75 | 0 |
| 08.04.2026 | 2190.70 | 2194.26 | 2152.91 | 2154.45 | 0 |
| 07.04.2026 | 2222.80 | 2242.84 | 2199.88 | 2227.94 | 0 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
