Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
1767.76+15.59(+0.89%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 08.10.2024 | 1752.67 | 1755.09 | 1737.47 | 1752.17 | 190 334 376 |
| 07.10.2024 | 1765.60 | 1769.66 | 1757.97 | 1759.60 | 214 177 844 |
| 04.10.2024 | 1759.37 | 1767.79 | 1749.56 | 1756.48 | 140 460 389 |
| 03.10.2024 | 1779.85 | 1781.53 | 1753.72 | 1753.72 | 169 154 647 |
| 02.10.2024 | 1784.30 | 1792.46 | 1774.18 | 1780.10 | 178 151 388 |
| 01.10.2024 | 1790.07 | 1794.00 | 1773.81 | 1784.81 | 210 976 569 |
| 30.09.2024 | 1796.65 | 1798.12 | 1781.34 | 1784.07 | 196 411 415 |
| 27.09.2024 | 1785.63 | 1801.01 | 1778.94 | 1798.76 | 162 382 743 |
| 26.09.2024 | 1766.95 | 1787.68 | 1761.34 | 1779.05 | 285 061 019 |
| 25.09.2024 | 1759.96 | 1768.01 | 1753.05 | 1764.01 | 154 668 602 |
| 24.09.2024 | 1752.44 | 1768.01 | 1751.77 | 1761.33 | 187 793 869 |
| 23.09.2024 | 1746.46 | 1752.73 | 1736.43 | 1746.18 | 125 324 641 |
| 20.09.2024 | 1773.32 | 1773.32 | 1735.80 | 1736.73 | 669 587 192 |
| 19.09.2024 | 1771.06 | 1780.22 | 1766.40 | 1769.02 | 248 896 813 |
| 18.09.2024 | 1765.35 | 1765.35 | 1755.17 | 1761.55 | 198 588 714 |
| 17.09.2024 | 1761.13 | 1765.84 | 1754.65 | 1758.32 | 181 803 499 |
| 16.09.2024 | 1750.13 | 1763.52 | 1747.71 | 1758.99 | 175 669 275 |
| 13.09.2024 | 1744.06 | 1751.05 | 1734.85 | 1746.61 | 181 948 081 |
| 12.09.2024 | 1732.85 | 1744.10 | 1726.52 | 1735.92 | 202 367 113 |
| 11.09.2024 | 1732.31 | 1733.10 | 1711.12 | 1714.29 | 252 285 677 |
| 10.09.2024 | 1742.10 | 1749.45 | 1722.38 | 1729.60 | 151 476 494 |
| 09.09.2024 | 1744.03 | 1745.73 | 1735.86 | 1736.23 | 149 456 481 |
| 06.09.2024 | 1752.27 | 1758.43 | 1733.23 | 1734.12 | 182 387 621 |
| 05.09.2024 | 1771.59 | 1777.07 | 1749.59 | 1749.59 | 216 861 234 |
| 04.09.2024 | 1765.75 | 1774.02 | 1764.46 | 1772.15 | 302 983 781 |
| 03.09.2024 | 1818.79 | 1821.42 | 1789.39 | 1789.39 | 176 751 631 |
| 02.09.2024 | 1791.59 | 1817.55 | 1783.19 | 1816.45 | 191 458 818 |
| 30.08.2024 | 1783.97 | 1795.94 | 1780.62 | 1795.11 | 289 453 215 |
| 29.08.2024 | 1778.55 | 1788.45 | 1773.33 | 1779.69 | 158 993 628 |
| 28.08.2024 | 1765.97 | 1773.30 | 1759.55 | 1771.34 | 145 794 803 |
| 27.08.2024 | 1763.96 | 1768.33 | 1754.48 | 1767.36 | 132 901 924 |
| 26.08.2024 | 1769.11 | 1770.37 | 1756.78 | 1760.66 | 108 827 863 |
| 23.08.2024 | 1764.14 | 1769.57 | 1755.28 | 1762.62 | 124 390 526 |
| 22.08.2024 | 1764.14 | 1767.69 | 1754.02 | 1759.91 | 208 060 270 |
| 21.08.2024 | 1757.93 | 1768.57 | 1755.02 | 1767.73 | 106 265 066 |
| 20.08.2024 | 1773.34 | 1774.55 | 1752.68 | 1754.42 | 115 437 319 |
| 19.08.2024 | 1757.11 | 1767.84 | 1745.76 | 1765.33 | 140 730 505 |
| 16.08.2024 | 1742.27 | 1761.42 | 1740.61 | 1761.42 | 163 267 369 |
| 14.08.2024 | 1734.33 | 1737.84 | 1726.57 | 1726.57 | 132 317 935 |
| 13.08.2024 | 1728.00 | 1734.93 | 1722.90 | 1731.82 | 142 435 875 |
| 12.08.2024 | 1699.38 | 1727.08 | 1699.38 | 1724.84 | 172 417 305 |
| 09.08.2024 | 1702.72 | 1706.80 | 1687.00 | 1691.35 | 117 657 880 |
| 08.08.2024 | 1680.14 | 1696.94 | 1660.45 | 1694.37 | 158 535 235 |
| 07.08.2024 | 1674.81 | 1686.25 | 1664.67 | 1684.31 | 150 469 052 |
| 06.08.2024 | 1682.79 | 1688.36 | 1657.36 | 1670.25 | 197 429 451 |
| 05.08.2024 | 1651.17 | 1673.03 | 1634.13 | 1664.09 | 355 475 270 |
| 02.08.2024 | 1736.24 | 1736.24 | 1715.01 | 1716.59 | 158 666 716 |
| 01.08.2024 | 1761.01 | 1765.10 | 1743.66 | 1744.62 | 129 092 084 |
| 31.07.2024 | 1753.50 | 1766.58 | 1753.50 | 1764.94 | 197 623 487 |
| 30.07.2024 | 1765.66 | 1774.59 | 1748.65 | 1748.65 | 115 862 742 |
Biznesradar bez reklam? Sprawdź BR Plus
