Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
48210.30-274.44(-0.57%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 30.04.2026 | 48353.34 | 48446.33 | 48087.72 | 48210.30 | 41 606 206 |
| 29.04.2026 | 48475.90 | 48563.11 | 48332.09 | 48484.74 | 57 065 689 |
| 28.04.2026 | 48761.86 | 48967.53 | 48382.66 | 48465.43 | 64 519 635 |
| 27.04.2026 | 48885.21 | 48966.06 | 48694.95 | 48790.06 | 53 775 598 |
| 24.04.2026 | 49070.31 | 49102.35 | 48696.53 | 48811.30 | 51 413 976 |
| 23.04.2026 | 49169.55 | 49191.76 | 48767.40 | 49014.30 | 94 622 919 |
| 22.04.2026 | 49185.90 | 49240.34 | 48904.15 | 49123.96 | 86 740 486 |
| 21.04.2026 | 49064.53 | 49173.89 | 48936.90 | 49129.93 | 69 537 342 |
| 20.04.2026 | 48959.89 | 48988.34 | 48693.97 | 48983.77 | 74 582 076 |
| 17.04.2026 | 48450.73 | 48955.70 | 48341.46 | 48955.70 | 112 597 602 |
| 16.04.2026 | 48533.03 | 48539.56 | 48119.57 | 48287.71 | 64 720 191 |
| 15.04.2026 | 48179.38 | 48402.41 | 48110.66 | 48402.36 | 72 286 974 |
| 14.04.2026 | 47804.94 | 48057.60 | 47688.53 | 48057.60 | 80 871 563 |
| 13.04.2026 | 47603.62 | 47712.99 | 47371.65 | 47712.99 | 68 007 924 |
| 10.04.2026 | 47482.27 | 47675.72 | 47442.86 | 47454.23 | 83 603 392 |
| 09.04.2026 | 47526.20 | 47567.01 | 47193.82 | 47334.32 | 57 214 649 |
| 08.04.2026 | 47411.19 | 47498.18 | 47236.19 | 47399.94 | 116 362 150 |
| 07.04.2026 | 47053.09 | 47080.89 | 46577.66 | 46701.78 | 93 407 706 |
| 02.04.2026 | 46809.97 | 46909.19 | 46616.51 | 46909.19 | 52 831 214 |
| 01.04.2026 | 46828.79 | 47122.23 | 46700.83 | 46952.60 | 63 433 440 |
| 31.03.2026 | 45713.36 | 46607.08 | 45633.23 | 46490.57 | 60 883 273 |
| 30.03.2026 | 45605.01 | 45611.99 | 45113.99 | 45553.30 | 91 733 127 |
| 27.03.2026 | 46128.93 | 46173.88 | 45345.23 | 45613.45 | 60 643 793 |
| 26.03.2026 | 46446.76 | 46446.76 | 46025.60 | 46108.85 | 58 471 489 |
| 25.03.2026 | 46149.28 | 46392.44 | 46105.68 | 46334.75 | 56 249 732 |
| 24.03.2026 | 46040.72 | 46107.83 | 45571.01 | 45746.97 | 50 176 433 |
| 23.03.2026 | 45832.34 | 46058.86 | 44822.86 | 45915.26 | 98 312 191 |
| 20.03.2026 | 47074.16 | 47163.06 | 46532.31 | 46532.31 | 102 058 745 |
| 19.03.2026 | 47503.99 | 47503.99 | 46731.25 | 46837.08 | 92 575 220 |
| 18.03.2026 | 48026.87 | 48186.60 | 47590.81 | 47590.81 | 62 277 194 |
| 17.03.2026 | 47524.92 | 47879.48 | 47378.32 | 47857.84 | 75 557 582 |
| 16.03.2026 | 47549.38 | 47573.62 | 47151.55 | 47462.56 | 54 145 292 |
| 13.03.2026 | 47500.06 | 47615.97 | 47129.53 | 47465.51 | 49 076 805 |
| 12.03.2026 | 48132.88 | 48171.65 | 47373.78 | 47644.68 | 51 825 361 |
| 11.03.2026 | 48354.59 | 48361.84 | 47986.60 | 48045.12 | 52 604 954 |
| 10.03.2026 | 48114.54 | 48509.54 | 48021.34 | 48173.61 | 67 247 174 |
| 09.03.2026 | 47312.77 | 47699.36 | 47088.37 | 47699.36 | 84 828 644 |
| 06.03.2026 | 48840.05 | 48840.05 | 47818.25 | 48129.00 | 66 905 447 |
| 05.03.2026 | 48281.90 | 48657.80 | 48114.48 | 48560.74 | 72 868 346 |
| 04.03.2026 | 47184.30 | 48027.56 | 47184.30 | 48027.56 | 64 591 662 |
| 03.03.2026 | 48632.65 | 48686.16 | 46920.89 | 46920.89 | 109 107 824 |
| 02.03.2026 | 48345.76 | 48829.86 | 48285.00 | 48643.35 | 83 003 124 |
| 27.02.2026 | 49042.27 | 49280.13 | 48990.32 | 49136.47 | 75 380 887 |
| 26.02.2026 | 49153.19 | 49153.19 | 48788.93 | 48885.32 | 55 491 224 |
| 25.02.2026 | 48772.34 | 48931.96 | 48657.97 | 48874.95 | 49 490 462 |
| 24.02.2026 | 49151.01 | 49183.49 | 48490.53 | 48632.78 | 45 336 185 |
| 23.02.2026 | 49017.63 | 49252.83 | 48889.24 | 49137.35 | 49 524 037 |
| 20.02.2026 | 49129.87 | 49129.87 | 48804.02 | 48967.65 | 56 100 918 |
| 19.02.2026 | 49546.78 | 49586.95 | 48972.15 | 49114.06 | 74 653 466 |
| 18.02.2026 | 49554.78 | 49622.14 | 49377.03 | 49451.65 | 53 608 378 |
Biznesradar bez reklam? Sprawdź BR Plus
