Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdivplus
2643.50-9.94(-0.37%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 09.01.2026 | 2468.02 | 2483.28 | 2447.10 | 2481.24 | 769 232 850 |
| 08.01.2026 | 2489.61 | 2490.57 | 2450.01 | 2465.81 | 904 145 967 |
| 07.01.2026 | 2476.31 | 2502.80 | 2468.43 | 2502.80 | 1 400 915 173 |
| 05.01.2026 | 2457.02 | 2466.65 | 2444.20 | 2451.77 | 896 797 940 |
| 02.01.2026 | 2412.35 | 2455.91 | 2408.02 | 2455.17 | 891 839 263 |
| 30.12.2025 | 2388.65 | 2405.81 | 2380.80 | 2394.22 | 533 945 969 |
| 29.12.2025 | 2378.35 | 2383.72 | 2367.63 | 2383.72 | 412 925 193 |
| 23.12.2025 | 2392.37 | 2401.34 | 2369.13 | 2377.03 | 414 169 788 |
| 22.12.2025 | 2370.79 | 2391.78 | 2367.81 | 2386.03 | 537 915 793 |
| 19.12.2025 | 2351.12 | 2374.23 | 2348.90 | 2368.88 | 1 724 840 617 |
| 18.12.2025 | 2347.44 | 2348.18 | 2327.16 | 2348.18 | 697 505 525 |
| 17.12.2025 | 2361.43 | 2361.43 | 2343.38 | 2350.65 | 991 515 995 |
| 16.12.2025 | 2368.12 | 2370.63 | 2350.65 | 2356.47 | 841 597 974 |
| 15.12.2025 | 2346.77 | 2382.24 | 2342.96 | 2375.87 | 1 055 347 086 |
| 12.12.2025 | 2346.03 | 2363.18 | 2343.22 | 2350.44 | 1 176 888 232 |
| 11.12.2025 | 2309.95 | 2335.86 | 2304.31 | 2335.62 | 727 048 249 |
| 10.12.2025 | 2300.79 | 2315.87 | 2291.20 | 2313.99 | 847 532 876 |
| 09.12.2025 | 2276.90 | 2308.11 | 2268.63 | 2308.11 | 756 897 667 |
| 08.12.2025 | 2274.66 | 2277.24 | 2264.20 | 2271.25 | 519 034 862 |
| 05.12.2025 | 2280.29 | 2281.18 | 2264.02 | 2266.03 | 458 498 287 |
Biznesradar bez reklam? Sprawdź BR Plus
