Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
30350.85-206.01(-0.67%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 28.10.2026 | 30586.48 | 30588.05 | 30350.85 | 30350.85 | 49 964 104 |
| 27.10.2026 | 30468.74 | 30556.86 | 30374.26 | 30556.86 | 48 967 604 |
| 26.10.2026 | 30181.88 | 30434.53 | 30169.49 | 30395.61 | 55 028 830 |
| 23.10.2026 | 30273.61 | 30274.92 | 30078.84 | 30159.64 | 47 010 756 |
| 22.10.2026 | 30511.86 | 30539.06 | 30174.93 | 30274.93 | 94 393 210 |
| 21.10.2026 | 30543.98 | 30549.07 | 30404.41 | 30499.33 | 44 850 242 |
| 20.10.2026 | 30538.61 | 30539.27 | 30202.70 | 30470.58 | 61 977 149 |
| 19.10.2026 | 31042.73 | 31052.56 | 30512.25 | 30562.11 | 61 988 241 |
| 16.10.2026 | 30742.91 | 30906.25 | 30716.66 | 30863.64 | 42 144 476 |
| 15.10.2026 | 30863.54 | 30882.84 | 30559.87 | 30588.76 | 56 896 920 |
| 14.10.2026 | 30874.63 | 30990.08 | 30802.48 | 30891.96 | 50 815 954 |
| 13.10.2026 | 30982.99 | 31029.82 | 30769.40 | 30827.63 | 50 878 462 |
| 12.10.2026 | 30878.84 | 30994.51 | 30876.17 | 30930.68 | 64 632 237 |
| 09.10.2026 | 30712.03 | 30865.49 | 30650.64 | 30795.21 | 52 164 287 |
| 08.10.2026 | 30801.91 | 30801.91 | 30624.39 | 30663.26 | 48 587 457 |
| 07.10.2026 | 31021.29 | 31021.29 | 30731.10 | 30762.26 | 48 381 940 |
| 06.10.2026 | 30891.39 | 30939.76 | 30817.48 | 30896.60 | 60 763 996 |
| 05.10.2026 | 30790.75 | 30826.13 | 30662.29 | 30822.67 | 60 833 362 |
| 02.10.2026 | 30618.63 | 30668.47 | 30530.38 | 30668.47 | 56 064 795 |
| 01.10.2026 | 30744.45 | 30744.45 | 30458.79 | 30578.56 | 50 954 433 |
| 30.09.2026 | 30715.62 | 30730.27 | 30570.87 | 30616.46 | 52 969 667 |
| 29.09.2026 | 30732.27 | 30740.56 | 30536.41 | 30620.87 | 49 535 811 |
| 28.09.2026 | 30808.52 | 30859.25 | 30664.46 | 30666.93 | 47 383 045 |
| 25.09.2026 | 30783.19 | 30842.60 | 30687.51 | 30756.19 | 44 142 660 |
| 24.09.2026 | 30882.73 | 30892.01 | 30708.05 | 30722.49 | 71 839 498 |
| 23.09.2026 | 30977.12 | 30986.60 | 30733.48 | 30837.85 | 85 036 341 |
| 22.09.2026 | 31098.13 | 31166.11 | 30992.02 | 31047.34 | 59 767 457 |
| 21.09.2026 | 30950.71 | 31123.86 | 30787.17 | 31100.70 | 74 634 699 |
| 18.09.2026 | 30998.32 | 31062.12 | 30786.83 | 30816.83 | 88 863 690 |
| 17.09.2026 | 30670.66 | 30840.55 | 30665.86 | 30837.59 | 77 062 894 |
| 16.09.2026 | 30617.80 | 30683.71 | 30577.66 | 30646.30 | 45 193 001 |
| 15.09.2026 | 30980.43 | 30992.08 | 30462.47 | 30462.47 | 61 603 806 |
| 14.09.2026 | 31445.55 | 31445.55 | 30941.49 | 30941.49 | 50 176 538 |
| 11.09.2026 | 31413.80 | 31413.80 | 31283.31 | 31399.77 | 90 402 603 |
| 10.09.2026 | 31603.87 | 31605.56 | 31281.44 | 31321.51 | 84 624 131 |
| 09.09.2026 | 31554.58 | 31636.01 | 31476.93 | 31597.74 | 72 933 573 |
| 08.09.2026 | 31369.90 | 31529.18 | 31217.63 | 31522.59 | 81 686 795 |
| 07.09.2026 | 31365.22 | 31365.22 | 31222.86 | 31338.42 | 61 844 696 |
| 04.09.2026 | 31211.64 | 31273.52 | 31121.38 | 31253.18 | 61 304 355 |
| 03.09.2026 | 31348.21 | 31348.21 | 31056.42 | 31162.23 | 89 701 058 |
| 02.09.2026 | 31333.20 | 31357.30 | 31235.41 | 31287.48 | 73 125 975 |
| 01.09.2026 | 31522.83 | 31549.07 | 31238.87 | 31367.43 | 55 703 421 |
| 31.08.2026 | 31575.07 | 31598.72 | 31368.21 | 31491.24 | 55 543 860 |
| 28.08.2026 | 31602.76 | 31614.11 | 31457.06 | 31549.13 | 44 894 429 |
| 27.08.2026 | 31957.54 | 31957.54 | 31543.02 | 31631.34 | 52 355 972 |
| 26.08.2026 | 31938.17 | 31943.37 | 31790.76 | 31880.49 | 53 297 063 |
| 25.08.2026 | 31796.82 | 31831.21 | 31690.35 | 31821.17 | 70 163 938 |
| 24.08.2026 | 31801.21 | 31829.47 | 31682.78 | 31735.77 | 52 778 446 |
| 21.08.2026 | 31650.59 | 31778.96 | 31620.52 | 31727.07 | 45 856 429 |
| 20.08.2026 | 31502.92 | 31532.84 | 31377.96 | 31518.16 | 49 650 243 |
Biznesradar bez reklam? Sprawdź BR Plus
