Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80
31790.06+34.39(+0.11%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 09.06.2026 | 31837.07 | 31980.53 | 31761.48 | 31790.06 | 71 230 670 |
| 08.06.2026 | 31700.61 | 31771.11 | 31452.58 | 31755.67 | 60 670 498 |
| 05.06.2026 | 32211.01 | 32276.21 | 31901.22 | 31982.94 | 62 216 714 |
| 03.06.2026 | 32305.06 | 32364.65 | 32044.85 | 32242.18 | 79 847 357 |
| 02.06.2026 | 32380.95 | 32635.25 | 32220.99 | 32283.90 | 132 160 408 |
| 01.06.2026 | 32415.21 | 32448.86 | 32202.76 | 32380.61 | 119 385 371 |
| 29.05.2026 | 31939.85 | 32328.85 | 31838.92 | 32168.91 | 115 414 986 |
| 28.05.2026 | 31513.00 | 31746.03 | 31426.18 | 31746.03 | 68 429 842 |
| 27.05.2026 | 31971.76 | 31971.76 | 31526.31 | 31551.54 | 77 564 450 |
| 26.05.2026 | 31948.83 | 32065.66 | 31831.38 | 31908.66 | 81 925 477 |
| 25.05.2026 | 31739.22 | 32077.34 | 31731.81 | 31895.62 | 115 879 164 |
| 22.05.2026 | 31325.16 | 31636.60 | 31193.63 | 31636.60 | 103 733 937 |
| 21.05.2026 | 31179.61 | 31257.25 | 31014.46 | 31245.82 | 73 050 717 |
| 20.05.2026 | 30932.82 | 31093.85 | 30869.47 | 31093.85 | 66 826 897 |
| 19.05.2026 | 30854.22 | 31028.80 | 30783.21 | 30813.18 | 72 157 329 |
| 18.05.2026 | 30843.19 | 30850.85 | 30682.27 | 30801.75 | 68 546 943 |
| 15.05.2026 | 30860.34 | 30860.34 | 30663.77 | 30806.97 | 47 900 630 |
| 14.05.2026 | 30848.40 | 30962.45 | 30786.16 | 30898.43 | 60 188 143 |
| 13.05.2026 | 30769.90 | 30833.80 | 30613.14 | 30833.80 | 62 305 860 |
| 12.05.2026 | 31064.62 | 31076.18 | 30673.78 | 30722.35 | 55 401 781 |
| 11.05.2026 | 31094.82 | 31155.91 | 30970.81 | 31025.13 | 67 262 985 |
| 08.05.2026 | 31134.07 | 31134.07 | 30859.14 | 30908.00 | 42 897 722 |
| 07.05.2026 | 31316.13 | 31321.80 | 31021.47 | 31021.47 | 64 048 467 |
| 06.05.2026 | 30869.19 | 31269.09 | 30869.19 | 31200.46 | 82 910 696 |
| 05.05.2026 | 30761.35 | 30769.00 | 30561.07 | 30718.89 | 60 812 067 |
| 04.05.2026 | 30770.16 | 30882.51 | 30557.24 | 30704.55 | 53 893 587 |
| 30.04.2026 | 30792.05 | 30851.26 | 30622.90 | 30700.96 | 41 606 206 |
| 29.04.2026 | 30870.09 | 30925.63 | 30778.51 | 30875.73 | 57 065 689 |
| 28.04.2026 | 31052.20 | 31183.17 | 30810.72 | 30863.43 | 64 519 635 |
| 27.04.2026 | 31130.75 | 31182.23 | 31009.59 | 31070.16 | 53 775 598 |
| 24.04.2026 | 31248.63 | 31269.03 | 31010.59 | 31083.68 | 51 413 976 |
| 23.04.2026 | 31321.17 | 31335.33 | 31065.00 | 31222.28 | 94 622 919 |
| 22.04.2026 | 31331.59 | 31366.27 | 31152.12 | 31292.14 | 86 740 486 |
| 21.04.2026 | 31254.28 | 31323.94 | 31172.98 | 31295.94 | 69 537 342 |
| 20.04.2026 | 31187.62 | 31205.74 | 31018.23 | 31202.83 | 74 582 076 |
| 17.04.2026 | 30863.28 | 31184.95 | 30793.68 | 31184.95 | 112 597 602 |
| 16.04.2026 | 30915.71 | 30919.87 | 30652.33 | 30759.44 | 64 720 191 |
| 15.04.2026 | 30690.43 | 30832.50 | 30646.66 | 30832.47 | 72 286 974 |
| 14.04.2026 | 30451.92 | 30612.86 | 30377.76 | 30612.86 | 80 871 563 |
| 13.04.2026 | 30323.67 | 30393.35 | 30175.91 | 30393.35 | 68 007 924 |
| 10.04.2026 | 30246.37 | 30369.60 | 30221.27 | 30228.51 | 83 603 392 |
| 09.04.2026 | 30274.36 | 30300.36 | 30062.63 | 30152.13 | 57 214 649 |
| 08.04.2026 | 30201.09 | 30256.51 | 30089.62 | 30193.93 | 116 362 150 |
| 07.04.2026 | 29972.99 | 29990.69 | 29670.13 | 29749.20 | 93 407 706 |
| 02.04.2026 | 29818.12 | 29881.32 | 29694.88 | 29881.32 | 52 831 214 |
| 01.04.2026 | 29830.10 | 30017.03 | 29748.59 | 29908.97 | 63 433 440 |
| 31.03.2026 | 29119.57 | 29688.87 | 29068.53 | 29614.66 | 60 883 273 |
| 30.03.2026 | 29050.55 | 29055.00 | 28737.77 | 29017.61 | 91 733 127 |
| 27.03.2026 | 29384.29 | 29412.93 | 28885.07 | 29055.93 | 60 643 793 |
| 26.03.2026 | 29586.75 | 29586.75 | 29318.47 | 29371.50 | 58 471 489 |
Biznesradar bez reklam? Sprawdź BR Plus
