Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
2822.57-37.20(-1.30%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 22.04.2026 | 2858.59 | 2866.96 | 2848.06 | 2859.77 | 900 545 048 |
| 21.04.2026 | 2867.19 | 2879.45 | 2857.88 | 2861.41 | 665 220 422 |
| 20.04.2026 | 2858.18 | 2871.51 | 2849.44 | 2866.11 | 862 222 687 |
| 17.04.2026 | 2842.15 | 2897.28 | 2842.15 | 2891.62 | 1 311 881 708 |
| 16.04.2026 | 2855.39 | 2855.96 | 2834.74 | 2854.07 | 1 107 923 462 |
| 15.04.2026 | 2827.34 | 2854.90 | 2821.59 | 2854.90 | 975 231 020 |
| 14.04.2026 | 2812.33 | 2832.57 | 2793.11 | 2826.39 | 1 051 379 813 |
| 13.04.2026 | 2767.51 | 2792.64 | 2767.51 | 2792.64 | 1 331 028 420 |
| 10.04.2026 | 2751.81 | 2792.16 | 2747.37 | 2787.65 | 1 061 853 247 |
| 09.04.2026 | 2756.54 | 2756.96 | 2730.74 | 2756.96 | 931 746 933 |
| 08.04.2026 | 2721.10 | 2760.81 | 2721.10 | 2750.61 | 1 673 265 798 |
| 07.04.2026 | 2669.03 | 2712.39 | 2659.14 | 2666.78 | 1 051 526 023 |
| 02.04.2026 | 2634.89 | 2676.08 | 2627.38 | 2676.08 | 888 466 898 |
| 01.04.2026 | 2659.69 | 2670.56 | 2652.26 | 2658.88 | 1 129 200 445 |
| 31.03.2026 | 2578.26 | 2625.68 | 2578.26 | 2617.52 | 1 133 521 356 |
| 30.03.2026 | 2557.95 | 2580.51 | 2545.77 | 2565.19 | 944 510 919 |
| 27.03.2026 | 2575.10 | 2575.10 | 2543.66 | 2567.55 | 935 069 176 |
| 26.03.2026 | 2565.97 | 2574.61 | 2550.49 | 2573.12 | 1 313 057 384 |
| 25.03.2026 | 2544.19 | 2571.98 | 2542.32 | 2566.91 | 991 589 005 |
| 24.03.2026 | 2547.20 | 2547.31 | 2503.28 | 2517.55 | 1 043 069 722 |
| 23.03.2026 | 2488.74 | 2557.01 | 2454.57 | 2541.45 | 1 363 751 109 |
| 20.03.2026 | 2577.91 | 2582.90 | 2521.89 | 2530.54 | 2 989 095 586 |
| 19.03.2026 | 2575.99 | 2578.61 | 2545.19 | 2551.29 | 1 253 862 683 |
| 18.03.2026 | 2608.21 | 2631.57 | 2586.15 | 2586.15 | 1 155 513 488 |
| 17.03.2026 | 2557.11 | 2605.45 | 2544.12 | 2602.45 | 1 000 448 778 |
| 16.03.2026 | 2544.85 | 2554.34 | 2526.80 | 2548.89 | 825 210 570 |
| 13.03.2026 | 2538.65 | 2567.97 | 2529.32 | 2541.41 | 958 640 472 |
| 12.03.2026 | 2575.46 | 2577.50 | 2533.69 | 2558.05 | 1 235 718 612 |
| 11.03.2026 | 2592.73 | 2593.84 | 2558.65 | 2580.84 | 1 141 644 735 |
| 10.03.2026 | 2578.70 | 2605.20 | 2572.37 | 2586.52 | 1 052 504 920 |
| 09.03.2026 | 2510.68 | 2550.94 | 2500.27 | 2542.12 | 1 122 584 594 |
| 06.03.2026 | 2610.48 | 2610.48 | 2540.54 | 2555.38 | 917 948 272 |
| 05.03.2026 | 2609.50 | 2620.66 | 2588.20 | 2600.38 | 819 701 369 |
| 04.03.2026 | 2563.25 | 2603.42 | 2562.85 | 2602.12 | 1 143 115 170 |
| 03.03.2026 | 2622.83 | 2624.33 | 2531.51 | 2540.87 | 1 404 456 647 |
| 02.03.2026 | 2602.31 | 2640.84 | 2589.71 | 2640.84 | 1 312 086 517 |
| 27.02.2026 | 2664.30 | 2665.33 | 2633.71 | 2642.01 | 2 377 985 709 |
| 26.02.2026 | 2663.85 | 2671.98 | 2644.30 | 2651.53 | 1 033 142 462 |
| 25.02.2026 | 2651.09 | 2669.95 | 2636.55 | 2667.00 | 826 698 024 |
| 24.02.2026 | 2651.17 | 2651.17 | 2616.29 | 2631.81 | 870 905 838 |
| 23.02.2026 | 2642.66 | 2662.68 | 2633.68 | 2654.87 | 916 648 382 |
| 20.02.2026 | 2638.53 | 2645.70 | 2618.40 | 2631.19 | 664 065 206 |
| 19.02.2026 | 2661.92 | 2665.65 | 2631.09 | 2639.43 | 916 973 232 |
| 18.02.2026 | 2632.74 | 2647.93 | 2632.30 | 2647.93 | 655 010 932 |
| 17.02.2026 | 2628.13 | 2628.13 | 2603.40 | 2611.89 | 627 916 116 |
| 16.02.2026 | 2629.37 | 2643.10 | 2624.63 | 2639.14 | 397 933 737 |
| 13.02.2026 | 2636.43 | 2650.74 | 2613.83 | 2623.18 | 995 293 393 |
| 12.02.2026 | 2678.09 | 2684.84 | 2658.53 | 2659.63 | 688 929 992 |
| 11.02.2026 | 2669.52 | 2679.79 | 2639.69 | 2663.68 | 931 974 159 |
| 10.02.2026 | 2677.40 | 2684.52 | 2660.11 | 2661.80 | 726 652 250 |
Biznesradar bez reklam? Sprawdź BR Plus
