Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne sWIG80TR
49492.93-111.34(-0.22%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.09.2026 | 49828.29 | 49843.54 | 49436.38 | 49604.27 | 85 036 341 |
| 22.09.2026 | 50022.94 | 50132.29 | 49852.26 | 49941.25 | 59 767 457 |
| 21.09.2026 | 49785.81 | 50064.34 | 49522.75 | 50027.09 | 74 634 699 |
| 18.09.2026 | 49862.40 | 49965.02 | 49522.20 | 49570.45 | 88 863 690 |
| 17.09.2026 | 49335.33 | 49608.62 | 49327.62 | 49603.85 | 77 062 894 |
| 16.09.2026 | 49207.14 | 49313.06 | 49142.62 | 49252.93 | 45 193 001 |
| 15.09.2026 | 49789.94 | 49808.65 | 48957.50 | 48957.50 | 61 603 806 |
| 14.09.2026 | 50537.44 | 50537.44 | 49727.35 | 49727.35 | 50 176 538 |
| 11.09.2026 | 50486.42 | 50486.42 | 50276.70 | 50463.87 | 90 402 603 |
| 10.09.2026 | 50791.89 | 50794.61 | 50273.70 | 50338.10 | 84 624 131 |
| 09.09.2026 | 50634.56 | 50765.22 | 50509.95 | 50703.81 | 72 933 573 |
| 08.09.2026 | 50280.12 | 50535.42 | 50036.06 | 50524.85 | 81 686 795 |
| 07.09.2026 | 50272.63 | 50272.63 | 50044.44 | 50229.66 | 61 844 696 |
| 04.09.2026 | 50026.47 | 50125.65 | 49881.79 | 50093.04 | 61 304 355 |
| 03.09.2026 | 50245.35 | 50245.35 | 49777.67 | 49947.26 | 89 701 058 |
| 02.09.2026 | 50221.30 | 50259.92 | 50064.55 | 50148.01 | 73 125 975 |
| 01.09.2026 | 50525.24 | 50567.30 | 50070.10 | 50276.16 | 55 703 421 |
| 31.08.2026 | 50608.96 | 50646.88 | 50277.42 | 50474.61 | 55 543 860 |
| 28.08.2026 | 50653.35 | 50671.55 | 50419.82 | 50567.40 | 44 894 429 |
| 27.08.2026 | 51206.53 | 51206.53 | 50542.33 | 50683.85 | 52 355 972 |
| 26.08.2026 | 51175.50 | 51183.83 | 50939.30 | 51083.08 | 53 297 063 |
| 25.08.2026 | 50949.00 | 51004.11 | 50778.41 | 50988.02 | 70 163 938 |
| 24.08.2026 | 50956.04 | 51001.32 | 50766.27 | 50851.18 | 52 778 446 |
| 21.08.2026 | 50714.69 | 50920.40 | 50666.51 | 50837.24 | 45 856 429 |
| 20.08.2026 | 50478.08 | 50526.03 | 50277.86 | 50502.51 | 49 650 243 |
| 19.08.2026 | 50153.26 | 50296.16 | 50065.59 | 50296.16 | 46 399 680 |
| 18.08.2026 | 50349.05 | 50349.05 | 50036.65 | 50151.06 | 37 149 109 |
| 17.08.2026 | 50667.75 | 50720.10 | 50317.23 | 50347.25 | 55 426 395 |
| 14.08.2026 | 50593.61 | 50779.02 | 50445.29 | 50673.30 | 58 751 651 |
| 13.08.2026 | 50773.39 | 50779.80 | 50455.56 | 50507.36 | 56 195 140 |
| 12.08.2026 | 50833.47 | 50858.68 | 50551.65 | 50653.13 | 50 069 339 |
| 11.08.2026 | 50758.86 | 50791.86 | 50561.98 | 50677.16 | 60 651 274 |
| 10.08.2026 | 50601.04 | 50674.94 | 50426.12 | 50629.27 | 76 345 623 |
| 07.08.2026 | 50494.46 | 50533.97 | 50340.16 | 50444.69 | 49 434 380 |
| 06.08.2026 | 50235.86 | 50407.72 | 50011.14 | 50290.88 | 40 537 357 |
| 05.08.2026 | 50410.84 | 50425.02 | 50130.14 | 50173.28 | 53 752 223 |
| 04.08.2026 | 49705.97 | 50225.45 | 49648.58 | 50218.03 | 80 398 141 |
| 03.08.2026 | 49451.78 | 49522.76 | 49307.92 | 49418.38 | 43 511 524 |
| 31.07.2026 | 49315.92 | 49336.95 | 49132.09 | 49219.16 | 49 774 767 |
| 30.07.2026 | 49215.13 | 49333.98 | 49011.86 | 49333.98 | 38 032 831 |
| 29.07.2026 | 49235.79 | 49415.86 | 49071.32 | 49246.51 | 51 464 925 |
| 28.07.2026 | 49243.78 | 49279.72 | 48965.76 | 49154.45 | 46 599 241 |
| 27.07.2026 | 49252.08 | 49331.95 | 49130.09 | 49238.91 | 38 069 659 |
| 24.07.2026 | 48955.40 | 49192.59 | 48955.40 | 49069.25 | 41 027 092 |
| 23.07.2026 | 49181.29 | 49186.53 | 48883.03 | 49001.70 | 44 447 586 |
| 22.07.2026 | 48990.62 | 49060.42 | 48862.81 | 49060.42 | 49 106 634 |
| 21.07.2026 | 48917.47 | 48974.04 | 48711.21 | 48957.86 | 52 702 536 |
| 20.07.2026 | 48818.47 | 49009.55 | 48732.69 | 48863.03 | 40 507 335 |
| 17.07.2026 | 48909.96 | 48909.96 | 48407.31 | 48692.52 | 43 377 760 |
| 16.07.2026 | 49067.16 | 49124.92 | 48766.77 | 48923.55 | 40 779 229 |
Biznesradar bez reklam? Sprawdź BR Plus
