Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
2497.90-11.44(-0.46%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 12.12.2025 | 2513.23 | 2525.30 | 2497.90 | 2497.90 | 304 102 679 |
| 11.12.2025 | 2499.87 | 2511.88 | 2477.69 | 2509.34 | 295 610 232 |
| 10.12.2025 | 2492.79 | 2504.76 | 2480.50 | 2499.95 | 394 139 592 |
| 09.12.2025 | 2462.96 | 2493.23 | 2445.12 | 2493.23 | 352 575 987 |
| 08.12.2025 | 2468.78 | 2468.78 | 2446.09 | 2454.64 | 208 897 237 |
| 05.12.2025 | 2458.73 | 2463.63 | 2445.54 | 2457.87 | 221 087 542 |
| 04.12.2025 | 2460.32 | 2466.55 | 2441.81 | 2451.81 | 246 794 283 |
| 03.12.2025 | 2470.54 | 2473.41 | 2442.00 | 2453.63 | 269 184 544 |
| 02.12.2025 | 2471.05 | 2475.91 | 2456.34 | 2462.01 | 280 560 326 |
| 01.12.2025 | 2475.11 | 2485.41 | 2460.79 | 2464.93 | 211 703 767 |
| 28.11.2025 | 2457.67 | 2471.64 | 2452.67 | 2471.64 | 267 521 905 |
| 27.11.2025 | 2466.27 | 2466.27 | 2453.52 | 2462.51 | 241 800 055 |
| 26.11.2025 | 2467.23 | 2467.23 | 2448.80 | 2467.11 | 278 552 754 |
| 25.11.2025 | 2435.57 | 2455.22 | 2418.96 | 2453.13 | 404 055 663 |
| 24.11.2025 | 2426.21 | 2429.59 | 2399.24 | 2429.59 | 739 292 285 |
| 21.11.2025 | 2423.46 | 2425.08 | 2393.54 | 2407.69 | 436 211 744 |
| 20.11.2025 | 2465.01 | 2465.01 | 2443.08 | 2453.27 | 341 918 475 |
| 19.11.2025 | 2429.39 | 2447.29 | 2414.38 | 2441.91 | 260 915 608 |
| 18.11.2025 | 2444.99 | 2451.85 | 2412.57 | 2424.33 | 339 371 589 |
| 17.11.2025 | 2489.41 | 2490.79 | 2457.01 | 2458.21 | 209 540 987 |
| 14.11.2025 | 2488.66 | 2492.88 | 2458.80 | 2483.11 | 214 760 942 |
| 13.11.2025 | 2511.31 | 2523.09 | 2490.61 | 2495.07 | 337 417 238 |
| 12.11.2025 | 2509.64 | 2525.32 | 2508.82 | 2510.29 | 422 179 708 |
| 10.11.2025 | 2475.43 | 2498.54 | 2475.43 | 2495.57 | 263 970 153 |
| 07.11.2025 | 2486.96 | 2488.85 | 2451.11 | 2457.40 | 220 051 213 |
| 06.11.2025 | 2481.97 | 2493.15 | 2473.14 | 2473.57 | 279 161 365 |
| 05.11.2025 | 2475.23 | 2489.69 | 2475.23 | 2489.69 | 247 833 207 |
| 04.11.2025 | 2481.08 | 2487.64 | 2465.12 | 2482.98 | 264 514 343 |
| 03.11.2025 | 2493.84 | 2501.43 | 2485.53 | 2492.05 | 262 261 597 |
| 31.10.2025 | 2505.57 | 2505.57 | 2476.44 | 2480.66 | 355 409 783 |
| 30.10.2025 | 2503.06 | 2510.34 | 2484.69 | 2489.76 | 359 094 622 |
| 29.10.2025 | 2485.90 | 2511.55 | 2483.34 | 2500.53 | 514 241 012 |
| 28.10.2025 | 2474.30 | 2515.08 | 2474.30 | 2501.11 | 423 332 725 |
| 27.10.2025 | 2479.73 | 2481.89 | 2467.74 | 2471.61 | 296 333 552 |
| 24.10.2025 | 2454.59 | 2460.80 | 2446.01 | 2459.71 | 277 934 098 |
| 23.10.2025 | 2463.30 | 2466.43 | 2448.91 | 2452.08 | 460 856 931 |
| 22.10.2025 | 2453.00 | 2461.08 | 2447.15 | 2456.89 | 394 536 925 |
| 21.10.2025 | 2458.58 | 2462.73 | 2442.80 | 2444.01 | 240 069 451 |
| 20.10.2025 | 2416.96 | 2452.01 | 2408.60 | 2450.14 | 372 260 280 |
| 17.10.2025 | 2400.42 | 2405.36 | 2379.58 | 2403.26 | 215 800 909 |
| 16.10.2025 | 2424.16 | 2424.16 | 2398.54 | 2402.21 | 235 408 040 |
| 15.10.2025 | 2381.25 | 2418.84 | 2377.77 | 2418.84 | 651 570 759 |
| 14.10.2025 | 2371.68 | 2372.00 | 2341.26 | 2371.80 | 280 872 463 |
| 13.10.2025 | 2371.43 | 2385.20 | 2366.54 | 2381.59 | 215 421 976 |
| 10.10.2025 | 2388.24 | 2388.24 | 2362.27 | 2382.24 | 353 413 902 |
| 09.10.2025 | 2407.77 | 2416.77 | 2390.50 | 2390.78 | 297 161 104 |
| 08.10.2025 | 2417.07 | 2419.13 | 2399.55 | 2405.65 | 309 265 147 |
| 07.10.2025 | 2437.28 | 2438.04 | 2413.92 | 2418.39 | 257 075 552 |
| 06.10.2025 | 2459.02 | 2469.58 | 2428.08 | 2429.17 | 238 669 692 |
| 03.10.2025 | 2419.46 | 2448.43 | 2419.24 | 2448.43 | 239 433 909 |
Biznesradar bez reklam? Sprawdź BR Plus
