Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
3282.62-46.46(-1.40%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 06.10.2026 | 3285.15 | 3340.62 | 3277.08 | 3329.08 | 986 880 015 |
| 05.10.2026 | 3251.83 | 3277.83 | 3239.93 | 3277.83 | 780 333 388 |
| 02.10.2026 | 3275.89 | 3275.89 | 3227.57 | 3232.52 | 1 002 101 181 |
| 01.10.2026 | 3300.86 | 3300.86 | 3262.77 | 3271.76 | 1 009 066 576 |
| 30.09.2026 | 3315.19 | 3332.10 | 3310.54 | 3313.60 | 1 094 595 129 |
| 29.09.2026 | 3321.07 | 3326.67 | 3289.55 | 3308.94 | 824 095 152 |
| 28.09.2026 | 3321.05 | 3338.02 | 3313.28 | 3323.13 | 621 546 280 |
| 25.09.2026 | 3345.54 | 3346.49 | 3321.92 | 3334.32 | 513 032 122 |
| 24.09.2026 | 3302.67 | 3342.75 | 3297.05 | 3340.41 | 791 448 809 |
| 23.09.2026 | 3339.99 | 3355.99 | 3313.34 | 3332.77 | 794 869 976 |
| 22.09.2026 | 3345.39 | 3349.85 | 3313.68 | 3347.94 | 934 982 624 |
| 21.09.2026 | 3278.99 | 3338.67 | 3274.86 | 3335.63 | 852 923 070 |
| 18.09.2026 | 3295.62 | 3300.42 | 3258.09 | 3274.11 | 2 550 078 858 |
| 17.09.2026 | 3227.05 | 3285.63 | 3227.05 | 3271.20 | 588 688 581 |
| 16.09.2026 | 3243.20 | 3249.63 | 3205.60 | 3229.12 | 925 563 990 |
| 15.09.2026 | 3234.07 | 3238.45 | 3196.74 | 3234.01 | 1 334 003 036 |
| 14.09.2026 | 3238.73 | 3255.27 | 3222.44 | 3234.56 | 875 189 781 |
| 11.09.2026 | 3247.53 | 3268.18 | 3242.55 | 3249.36 | 2 030 581 071 |
| 10.09.2026 | 3258.68 | 3266.29 | 3233.81 | 3237.67 | 1 024 950 773 |
| 09.09.2026 | 3287.58 | 3290.80 | 3237.23 | 3250.70 | 1 097 499 827 |
| 08.09.2026 | 3249.88 | 3295.35 | 3239.41 | 3290.33 | 793 255 095 |
| 07.09.2026 | 3246.57 | 3263.92 | 3246.57 | 3259.12 | 616 319 981 |
| 04.09.2026 | 3223.55 | 3252.31 | 3222.03 | 3252.31 | 893 738 918 |
| 03.09.2026 | 3221.75 | 3231.24 | 3193.22 | 3208.30 | 1 210 960 948 |
| 02.09.2026 | 3218.55 | 3240.07 | 3212.30 | 3232.29 | 947 497 153 |
| 01.09.2026 | 3255.60 | 3268.55 | 3212.48 | 3236.02 | 937 795 469 |
| 31.08.2026 | 3233.06 | 3269.39 | 3233.06 | 3253.24 | 1 583 792 967 |
| 28.08.2026 | 3233.73 | 3239.43 | 3214.68 | 3232.70 | 553 651 271 |
| 27.08.2026 | 3273.62 | 3273.62 | 3215.91 | 3220.53 | 842 228 942 |
| 26.08.2026 | 3243.36 | 3274.47 | 3241.74 | 3269.14 | 1 071 595 787 |
| 25.08.2026 | 3235.43 | 3241.31 | 3219.90 | 3233.37 | 731 772 209 |
| 24.08.2026 | 3211.57 | 3225.44 | 3202.18 | 3225.44 | 619 379 714 |
| 21.08.2026 | 3223.71 | 3243.41 | 3216.94 | 3224.31 | 732 349 941 |
| 20.08.2026 | 3228.77 | 3236.16 | 3204.91 | 3209.95 | 749 475 650 |
| 19.08.2026 | 3219.77 | 3243.39 | 3181.67 | 3235.59 | 1 066 850 853 |
| 18.08.2026 | 3223.00 | 3224.86 | 3208.02 | 3208.02 | 1 006 911 775 |
| 17.08.2026 | 3262.44 | 3267.80 | 3218.30 | 3229.17 | 642 574 116 |
| 14.08.2026 | 3251.45 | 3266.19 | 3232.39 | 3266.19 | 633 830 628 |
| 13.08.2026 | 3265.31 | 3274.11 | 3228.49 | 3237.80 | 811 841 893 |
| 12.08.2026 | 3258.07 | 3269.09 | 3244.64 | 3268.82 | 885 011 595 |
| 11.08.2026 | 3239.32 | 3276.87 | 3239.32 | 3253.19 | 1 007 291 481 |
| 10.08.2026 | 3224.13 | 3240.83 | 3197.91 | 3240.83 | 760 667 564 |
| 07.08.2026 | 3226.97 | 3238.78 | 3207.90 | 3218.24 | 831 890 517 |
| 06.08.2026 | 3196.90 | 3226.73 | 3193.33 | 3221.93 | 979 554 866 |
| 05.08.2026 | 3210.38 | 3212.75 | 3180.19 | 3203.21 | 986 780 597 |
| 04.08.2026 | 3166.71 | 3209.99 | 3161.01 | 3209.99 | 1 116 151 695 |
| 03.08.2026 | 3149.21 | 3164.67 | 3140.95 | 3164.67 | 774 866 607 |
| 31.07.2026 | 3113.67 | 3133.81 | 3105.16 | 3133.81 | 866 327 664 |
| 30.07.2026 | 3078.90 | 3117.46 | 3070.43 | 3117.46 | 998 043 711 |
| 29.07.2026 | 3081.16 | 3093.89 | 3073.93 | 3076.26 | 855 048 438 |
Biznesradar bez reklam? Sprawdź BR Plus
