Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
3356.06+0.06(+0.00%)GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 28.10.2026 | 3361.82 | 3365.25 | 3347.34 | 3356.00 | 846 915 950 |
| 27.10.2026 | 3336.46 | 3365.14 | 3330.42 | 3358.71 | 1 430 064 109 |
| 26.10.2026 | 3331.63 | 3348.39 | 3319.97 | 3345.86 | 763 671 287 |
| 23.10.2026 | 3321.46 | 3323.23 | 3292.99 | 3312.48 | 862 838 964 |
| 22.10.2026 | 3332.69 | 3338.11 | 3311.21 | 3319.84 | 899 000 645 |
| 21.10.2026 | 3329.27 | 3354.43 | 3311.42 | 3354.43 | 822 685 104 |
| 20.10.2026 | 3339.00 | 3339.00 | 3278.23 | 3314.95 | 934 604 616 |
| 19.10.2026 | 3362.61 | 3362.61 | 3321.77 | 3334.25 | 750 809 858 |
| 16.10.2026 | 3336.04 | 3365.51 | 3335.73 | 3365.21 | 846 249 862 |
| 15.10.2026 | 3303.87 | 3330.18 | 3293.99 | 3326.35 | 1 013 086 312 |
| 14.10.2026 | 3328.71 | 3343.66 | 3312.18 | 3333.02 | 855 451 727 |
| 13.10.2026 | 3332.71 | 3344.07 | 3318.71 | 3329.23 | 906 806 064 |
| 12.10.2026 | 3325.74 | 3337.83 | 3317.15 | 3328.66 | 963 099 766 |
| 09.10.2026 | 3310.65 | 3338.11 | 3299.45 | 3317.04 | 1 235 183 839 |
| 08.10.2026 | 3282.61 | 3305.03 | 3266.41 | 3288.09 | 943 519 226 |
| 07.10.2026 | 3330.70 | 3343.30 | 3278.31 | 3290.31 | 868 779 850 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
