Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
1801.69+23.11(+1.30%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 18.08.2026 | 1791.11 | 1800.08 | 1790.66 | 1796.21 | 0 |
| 17.08.2026 | 1771.79 | 1794.11 | 1762.85 | 1783.15 | 0 |
| 14.08.2026 | 1771.24 | 1778.67 | 1762.40 | 1764.03 | 0 |
| 13.08.2026 | 1775.24 | 1784.39 | 1770.56 | 1771.44 | 0 |
| 12.08.2026 | 1778.15 | 1790.61 | 1773.95 | 1774.61 | 0 |
| 11.08.2026 | 1781.86 | 1785.17 | 1772.85 | 1778.36 | 0 |
| 10.08.2026 | 1789.20 | 1803.42 | 1779.71 | 1779.71 | 0 |
| 07.08.2026 | 1798.65 | 1803.21 | 1790.15 | 1791.29 | 0 |
| 06.08.2026 | 1798.79 | 1811.54 | 1798.79 | 1800.59 | 0 |
| 05.08.2026 | 1795.71 | 1813.32 | 1794.23 | 1802.49 | 0 |
| 04.08.2026 | 1823.51 | 1828.79 | 1798.74 | 1798.74 | 0 |
| 03.08.2026 | 1838.87 | 1847.31 | 1829.07 | 1829.07 | 0 |
| 31.07.2026 | 1862.55 | 1870.51 | 1847.02 | 1849.77 | 0 |
| 30.07.2026 | 1872.48 | 1888.21 | 1864.30 | 1864.30 | 0 |
| 29.07.2026 | 1879.97 | 1887.99 | 1873.48 | 1881.31 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
