Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
47279.22+577.44(+1.24%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 49545.24 | 49545.24 | 49233.22 | 49380.77 | 41 618 370 |
| 16.02.2026 | 49537.21 | 49579.19 | 49358.00 | 49550.20 | 50 679 776 |
| 13.02.2026 | 49529.68 | 49529.68 | 49195.91 | 49448.85 | 87 375 327 |
| 12.02.2026 | 49654.48 | 49654.48 | 49312.29 | 49628.55 | 52 873 258 |
| 11.02.2026 | 49593.84 | 49605.19 | 49350.85 | 49523.41 | 79 225 506 |
| 10.02.2026 | 49417.94 | 49572.03 | 49352.85 | 49484.67 | 94 554 910 |
| 09.02.2026 | 48818.14 | 49316.77 | 48781.63 | 49226.34 | 66 060 988 |
| 06.02.2026 | 48574.44 | 48646.42 | 48269.05 | 48557.61 | 77 837 098 |
| 05.02.2026 | 49291.99 | 49304.53 | 48510.59 | 48578.51 | 87 214 696 |
| 04.02.2026 | 50003.33 | 50036.26 | 49360.69 | 49587.69 | 77 354 933 |
| 03.02.2026 | 49775.42 | 50014.85 | 49637.26 | 49813.14 | 104 647 502 |
| 02.02.2026 | 49350.14 | 49515.24 | 49034.95 | 49484.04 | 71 652 723 |
| 30.01.2026 | 49740.19 | 49777.00 | 49437.63 | 49775.06 | 69 661 658 |
| 29.01.2026 | 50035.40 | 50077.01 | 49564.40 | 49790.99 | 80 409 749 |
| 28.01.2026 | 49888.74 | 49986.30 | 49701.38 | 49962.41 | 75 367 157 |
| 27.01.2026 | 49436.44 | 49906.27 | 49283.29 | 49906.27 | 79 617 509 |
| 26.01.2026 | 49459.62 | 49459.62 | 49074.83 | 49353.58 | 76 154 609 |
Biznesradar bez reklam? Sprawdź BR Plus
