Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
2541.41-16.64(-0.65%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 09.02.2026 | 2649.54 | 2674.37 | 2646.68 | 2673.83 | 809 716 962 |
| 06.02.2026 | 2626.19 | 2635.09 | 2613.48 | 2632.05 | 868 534 706 |
| 05.02.2026 | 2650.34 | 2669.35 | 2614.76 | 2625.43 | 1 037 888 890 |
| 04.02.2026 | 2673.97 | 2686.83 | 2646.77 | 2666.10 | 1 148 310 017 |
| 03.02.2026 | 2652.02 | 2672.12 | 2641.63 | 2671.99 | 1 622 665 063 |
| 02.02.2026 | 2595.05 | 2637.82 | 2585.96 | 2636.55 | 1 036 384 977 |
| 30.01.2026 | 2622.32 | 2641.58 | 2604.17 | 2619.35 | 1 289 997 195 |
| 29.01.2026 | 2638.29 | 2651.92 | 2609.59 | 2611.71 | 1 026 083 653 |
| 28.01.2026 | 2628.56 | 2633.78 | 2603.09 | 2633.78 | 902 613 279 |
| 27.01.2026 | 2599.13 | 2630.17 | 2598.02 | 2620.63 | 975 891 060 |
| 26.01.2026 | 2586.54 | 2600.96 | 2566.33 | 2596.89 | 735 048 090 |
| 23.01.2026 | 2612.36 | 2612.36 | 2573.30 | 2580.14 | 791 651 605 |
| 22.01.2026 | 2581.14 | 2619.36 | 2580.10 | 2619.36 | 1 351 937 483 |
| 21.01.2026 | 2556.84 | 2564.18 | 2526.05 | 2559.95 | 775 814 203 |
| 20.01.2026 | 2555.31 | 2557.85 | 2515.59 | 2557.85 | 760 656 343 |
| 19.01.2026 | 2571.03 | 2582.90 | 2557.22 | 2560.76 | 785 067 807 |
| 16.01.2026 | 2584.48 | 2603.23 | 2581.98 | 2594.51 | 1 023 570 936 |
| 15.01.2026 | 2582.54 | 2593.96 | 2564.79 | 2593.96 | 1 047 039 144 |
| 14.01.2026 | 2587.82 | 2587.82 | 2546.06 | 2573.31 | 1 060 876 936 |
| 13.01.2026 | 2587.44 | 2589.96 | 2562.94 | 2581.48 | 965 847 352 |
| 12.01.2026 | 2576.98 | 2580.74 | 2562.40 | 2574.80 | 649 867 625 |
| 09.01.2026 | 2561.15 | 2581.67 | 2542.74 | 2579.70 | 852 114 697 |
| 08.01.2026 | 2594.86 | 2595.53 | 2543.83 | 2560.79 | 980 678 654 |
| 07.01.2026 | 2579.65 | 2607.02 | 2568.81 | 2607.02 | 1 507 794 114 |
| 05.01.2026 | 2558.89 | 2566.68 | 2543.69 | 2553.67 | 931 455 390 |
| 02.01.2026 | 2513.33 | 2555.92 | 2509.93 | 2555.13 | 953 307 872 |
| 30.12.2025 | 2493.07 | 2510.39 | 2486.92 | 2496.12 | 573 159 973 |
Biznesradar bez reklam? Sprawdź BR Plus
