Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdivplus
2536.20-31.22(-1.22%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 20.03.2026 | 2581.77 | 2584.47 | 2524.14 | 2536.20 | 2 832 073 169 |
| 19.03.2026 | 2585.35 | 2585.69 | 2558.36 | 2567.42 | 1 133 092 820 |
| 18.03.2026 | 2615.04 | 2636.75 | 2594.35 | 2594.35 | 1 061 483 493 |
| 17.03.2026 | 2549.49 | 2611.52 | 2546.79 | 2605.85 | 955 126 947 |
| 16.03.2026 | 2539.21 | 2549.44 | 2523.16 | 2544.39 | 798 406 811 |
| 13.03.2026 | 2528.17 | 2555.94 | 2520.81 | 2535.17 | 911 285 308 |
| 12.03.2026 | 2574.08 | 2576.24 | 2522.54 | 2544.45 | 1 200 019 463 |
| 11.03.2026 | 2590.10 | 2590.48 | 2557.45 | 2578.78 | 1 099 685 907 |
| 10.03.2026 | 2573.72 | 2599.77 | 2565.33 | 2583.87 | 945 992 414 |
| 09.03.2026 | 2513.03 | 2540.95 | 2501.74 | 2535.75 | 1 030 167 490 |
| 06.03.2026 | 2622.54 | 2622.54 | 2542.72 | 2555.75 | 850 762 363 |
| 05.03.2026 | 2616.62 | 2626.85 | 2593.48 | 2607.85 | 774 227 900 |
| 04.03.2026 | 2563.01 | 2606.80 | 2561.63 | 2604.84 | 1 052 021 430 |
| 03.03.2026 | 2625.99 | 2627.23 | 2536.16 | 2545.03 | 1 323 047 511 |
| 02.03.2026 | 2620.25 | 2650.47 | 2601.37 | 2643.71 | 1 305 259 513 |
| 27.02.2026 | 2675.82 | 2676.62 | 2643.49 | 2659.27 | 1 264 753 765 |
| 26.02.2026 | 2681.00 | 2685.46 | 2657.27 | 2664.13 | 951 851 345 |
| 25.02.2026 | 2666.14 | 2682.57 | 2653.04 | 2681.81 | 693 404 029 |
| 24.02.2026 | 2664.99 | 2664.99 | 2630.18 | 2649.26 | 730 103 918 |
| 23.02.2026 | 2656.05 | 2677.73 | 2648.24 | 2671.20 | 853 111 037 |
| 20.02.2026 | 2653.49 | 2657.18 | 2631.16 | 2643.50 | 611 889 831 |
| 19.02.2026 | 2669.67 | 2674.54 | 2640.88 | 2653.44 | 872 160 440 |
| 18.02.2026 | 2636.01 | 2657.33 | 2634.01 | 2657.33 | 576 717 976 |
| 17.02.2026 | 2632.28 | 2632.79 | 2612.68 | 2619.76 | 552 613 862 |
| 16.02.2026 | 2627.41 | 2646.30 | 2625.54 | 2642.91 | 356 174 660 |
| 13.02.2026 | 2639.90 | 2655.11 | 2616.41 | 2623.87 | 844 499 626 |
| 12.02.2026 | 2671.79 | 2676.12 | 2657.65 | 2661.85 | 592 881 959 |
| 11.02.2026 | 2657.83 | 2666.14 | 2635.15 | 2660.92 | 683 596 192 |
| 10.02.2026 | 2666.50 | 2675.24 | 2650.93 | 2655.41 | 573 446 747 |
| 09.02.2026 | 2640.47 | 2662.60 | 2635.48 | 2662.03 | 664 895 729 |
| 06.02.2026 | 2609.72 | 2626.77 | 2602.30 | 2626.77 | 674 713 267 |
| 05.02.2026 | 2634.40 | 2648.40 | 2593.86 | 2608.94 | 862 463 368 |
| 04.02.2026 | 2636.99 | 2650.65 | 2626.15 | 2649.24 | 858 220 696 |
| 03.02.2026 | 2591.04 | 2634.28 | 2584.98 | 2634.28 | 1 385 512 475 |
| 02.02.2026 | 2534.27 | 2580.90 | 2530.62 | 2580.90 | 877 775 119 |
| 30.01.2026 | 2535.19 | 2564.73 | 2523.88 | 2558.71 | 1 039 865 783 |
| 29.01.2026 | 2545.16 | 2560.55 | 2522.97 | 2526.02 | 858 585 171 |
| 28.01.2026 | 2551.41 | 2551.41 | 2525.19 | 2543.06 | 740 551 632 |
| 27.01.2026 | 2510.97 | 2553.31 | 2509.21 | 2544.51 | 892 257 892 |
| 26.01.2026 | 2499.39 | 2514.40 | 2484.74 | 2513.04 | 684 380 521 |
| 23.01.2026 | 2521.02 | 2521.02 | 2488.14 | 2491.69 | 730 592 913 |
| 22.01.2026 | 2483.75 | 2525.99 | 2483.17 | 2525.99 | 1 264 011 999 |
| 21.01.2026 | 2458.22 | 2467.40 | 2434.99 | 2467.40 | 684 190 187 |
| 20.01.2026 | 2448.13 | 2461.27 | 2417.28 | 2461.27 | 667 222 141 |
| 19.01.2026 | 2454.98 | 2464.81 | 2441.48 | 2452.65 | 709 997 820 |
| 16.01.2026 | 2465.68 | 2481.97 | 2464.46 | 2476.41 | 801 199 625 |
| 15.01.2026 | 2478.20 | 2481.15 | 2451.78 | 2478.59 | 865 181 820 |
| 14.01.2026 | 2481.99 | 2481.99 | 2436.14 | 2466.12 | 1 003 019 950 |
| 13.01.2026 | 2490.82 | 2490.82 | 2458.36 | 2475.82 | 853 335 099 |
| 12.01.2026 | 2480.50 | 2482.36 | 2464.65 | 2480.71 | 605 587 372 |
Biznesradar bez reklam? Sprawdź BR Plus
