Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne mWIG40TRsh
2271.32-63.67(-2.73%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 04.12.2025 | 2392.53 | 2434.32 | 2389.45 | 2422.81 | 0 |
| 03.12.2025 | 2390.69 | 2406.92 | 2385.19 | 2398.74 | 0 |
| 02.12.2025 | 2373.35 | 2403.50 | 2373.24 | 2393.44 | 0 |
| 01.12.2025 | 2357.48 | 2376.24 | 2351.38 | 2369.75 | 0 |
| 28.11.2025 | 2368.83 | 2372.32 | 2355.83 | 2356.90 | 0 |
| 27.11.2025 | 2370.48 | 2382.06 | 2364.56 | 2364.56 | 0 |
| 26.11.2025 | 2380.43 | 2399.34 | 2376.98 | 2376.98 | 0 |
| 25.11.2025 | 2409.54 | 2428.85 | 2396.07 | 2399.05 | 0 |
| 24.11.2025 | 2416.90 | 2436.44 | 2404.15 | 2420.02 | 0 |
| 21.11.2025 | 2408.22 | 2439.22 | 2405.34 | 2420.33 | 0 |
| 20.11.2025 | 2376.64 | 2397.03 | 2375.63 | 2385.74 | 0 |
| 19.11.2025 | 2418.17 | 2431.70 | 2387.47 | 2392.36 | 0 |
| 18.11.2025 | 2377.48 | 2435.33 | 2377.48 | 2424.74 | 0 |
| 17.11.2025 | 2337.67 | 2367.49 | 2337.67 | 2361.22 | 0 |
| 14.11.2025 | 2342.49 | 2373.87 | 2342.49 | 2349.36 | 0 |
| 13.11.2025 | 2326.37 | 2346.59 | 2316.76 | 2338.37 | 0 |
| 12.11.2025 | 2318.82 | 2340.66 | 2306.27 | 2335.19 | 0 |
| 10.11.2025 | 2351.96 | 2351.96 | 2328.04 | 2333.03 | 0 |
| 07.11.2025 | 2335.23 | 2373.15 | 2334.74 | 2364.54 | 0 |
| 06.11.2025 | 2332.80 | 2343.79 | 2326.45 | 2343.79 | 0 |
| 05.11.2025 | 2349.22 | 2360.10 | 2327.23 | 2327.23 | 0 |
| 04.11.2025 | 2360.84 | 2370.66 | 2347.50 | 2347.50 | 0 |
| 03.11.2025 | 2343.97 | 2356.21 | 2336.14 | 2353.45 | 0 |
| 31.10.2025 | 2338.79 | 2369.85 | 2338.79 | 2357.80 | 0 |
| 30.10.2025 | 2307.59 | 2355.88 | 2307.59 | 2347.50 | 0 |
| 29.10.2025 | 2300.61 | 2330.39 | 2293.58 | 2313.41 | 0 |
| 28.10.2025 | 2324.32 | 2331.28 | 2300.79 | 2305.65 | 0 |
| 27.10.2025 | 2329.10 | 2336.13 | 2318.02 | 2328.69 | 0 |
| 24.10.2025 | 2336.86 | 2348.12 | 2328.84 | 2344.84 | 0 |
| 23.10.2025 | 2332.33 | 2340.46 | 2324.91 | 2338.62 | 0 |
| 22.10.2025 | 2345.14 | 2350.42 | 2330.69 | 2332.85 | 0 |
| 21.10.2025 | 2344.58 | 2353.47 | 2336.78 | 2347.62 | 0 |
| 20.10.2025 | 2401.40 | 2406.63 | 2349.07 | 2349.07 | 0 |
| 17.10.2025 | 2411.31 | 2440.73 | 2410.41 | 2411.08 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
