Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
2822.54+12.07(+0.43%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.06.2026 | 2836.87 | 2859.52 | 2813.43 | 2822.54 | 832 300 830 |
| 01.06.2026 | 2857.87 | 2862.12 | 2810.47 | 2810.47 | 897 129 023 |
| 29.05.2026 | 2859.87 | 2867.10 | 2852.36 | 2860.26 | 1 938 705 720 |
| 28.05.2026 | 2834.04 | 2851.72 | 2830.35 | 2838.88 | 797 121 171 |
| 27.05.2026 | 2886.51 | 2898.94 | 2838.57 | 2838.57 | 1 285 894 056 |
| 26.05.2026 | 2896.47 | 2908.32 | 2871.76 | 2871.76 | 689 541 729 |
| 25.05.2026 | 2880.29 | 2904.35 | 2880.29 | 2903.22 | 543 865 885 |
| 22.05.2026 | 2845.04 | 2862.19 | 2835.28 | 2858.95 | 722 882 185 |
| 21.05.2026 | 2823.87 | 2841.27 | 2802.87 | 2823.02 | 756 753 566 |
| 20.05.2026 | 2791.33 | 2829.94 | 2782.35 | 2823.78 | 826 888 627 |
| 19.05.2026 | 2813.51 | 2825.39 | 2785.92 | 2786.16 | 814 868 742 |
| 18.05.2026 | 2760.19 | 2814.12 | 2760.19 | 2810.77 | 860 352 519 |
| 15.05.2026 | 2792.56 | 2802.25 | 2764.37 | 2768.27 | 739 997 996 |
| 14.05.2026 | 2790.34 | 2832.66 | 2771.27 | 2819.99 | 808 145 938 |
| 13.05.2026 | 2767.69 | 2777.22 | 2744.45 | 2772.50 | 732 485 195 |
| 12.05.2026 | 2771.82 | 2771.82 | 2740.45 | 2744.47 | 984 099 925 |
| 11.05.2026 | 2768.13 | 2791.55 | 2758.10 | 2781.29 | 786 499 746 |
| 08.05.2026 | 2806.74 | 2806.74 | 2752.76 | 2761.63 | 718 276 778 |
| 07.05.2026 | 2841.00 | 2843.41 | 2801.71 | 2814.22 | 833 690 021 |
| 06.05.2026 | 2795.26 | 2843.07 | 2791.71 | 2833.22 | 1 237 274 028 |
| 05.05.2026 | 2759.05 | 2776.50 | 2749.56 | 2776.50 | 1 110 488 620 |
| 04.05.2026 | 2777.92 | 2784.20 | 2739.83 | 2757.17 | 987 710 529 |
| 30.04.2026 | 2780.81 | 2780.81 | 2735.39 | 2746.87 | 1 601 210 112 |
| 29.04.2026 | 2774.58 | 2799.57 | 2759.85 | 2763.65 | 1 471 589 430 |
| 28.04.2026 | 2789.51 | 2800.63 | 2761.78 | 2768.71 | 754 577 508 |
| 27.04.2026 | 2807.17 | 2807.17 | 2774.08 | 2776.82 | 718 766 470 |
| 24.04.2026 | 2825.41 | 2825.41 | 2789.65 | 2800.84 | 715 615 672 |
| 23.04.2026 | 2849.65 | 2854.79 | 2812.69 | 2822.57 | 925 126 309 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
