Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdivplus
2867.09+3.37(+0.12%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.06.2026 | 2873.80 | 2893.79 | 2850.74 | 2863.72 | 738 636 727 |
| 01.06.2026 | 2887.21 | 2891.01 | 2847.76 | 2847.76 | 754 616 045 |
| 29.05.2026 | 2888.95 | 2896.75 | 2883.95 | 2893.31 | 1 630 916 100 |
| 28.05.2026 | 2864.59 | 2878.94 | 2857.84 | 2869.85 | 653 106 629 |
| 27.05.2026 | 2882.89 | 2894.92 | 2860.59 | 2860.59 | 788 453 168 |
| 26.05.2026 | 2898.67 | 2911.63 | 2875.90 | 2875.90 | 620 230 738 |
| 25.05.2026 | 2870.52 | 2903.46 | 2870.52 | 2903.46 | 488 603 838 |
| 22.05.2026 | 2837.19 | 2855.28 | 2825.81 | 2851.40 | 667 107 238 |
| 21.05.2026 | 2817.58 | 2833.16 | 2799.06 | 2816.00 | 647 511 528 |
| 20.05.2026 | 2780.00 | 2825.57 | 2769.28 | 2821.75 | 717 627 081 |
| 19.05.2026 | 2806.22 | 2812.00 | 2770.96 | 2770.96 | 715 943 262 |
| 18.05.2026 | 2754.95 | 2804.58 | 2754.95 | 2801.16 | 720 565 189 |
| 15.05.2026 | 2800.09 | 2808.27 | 2763.65 | 2769.28 | 678 353 024 |
| 14.05.2026 | 2796.43 | 2845.17 | 2777.26 | 2825.66 | 694 126 624 |
| 13.05.2026 | 2764.55 | 2785.04 | 2749.90 | 2781.98 | 699 675 871 |
| 12.05.2026 | 2772.78 | 2772.78 | 2742.95 | 2743.82 | 957 028 847 |
| 11.05.2026 | 2764.01 | 2789.63 | 2749.65 | 2778.67 | 743 382 608 |
| 08.05.2026 | 2799.24 | 2799.24 | 2747.39 | 2754.49 | 662 340 205 |
| 07.05.2026 | 2831.69 | 2834.34 | 2795.34 | 2804.89 | 769 532 124 |
| 06.05.2026 | 2779.16 | 2830.22 | 2779.16 | 2824.79 | 1 134 990 012 |
| 05.05.2026 | 2739.01 | 2762.50 | 2729.34 | 2762.50 | 1 066 362 829 |
| 04.05.2026 | 2762.47 | 2765.33 | 2720.61 | 2738.77 | 906 005 499 |
| 30.04.2026 | 2773.27 | 2773.27 | 2725.25 | 2732.14 | 1 455 038 065 |
| 29.04.2026 | 2763.64 | 2790.98 | 2752.68 | 2757.68 | 1 390 714 190 |
| 28.04.2026 | 2773.32 | 2790.19 | 2751.85 | 2759.62 | 712 192 798 |
| 27.04.2026 | 2792.88 | 2792.88 | 2757.80 | 2760.77 | 664 080 232 |
| 24.04.2026 | 2800.57 | 2800.57 | 2768.09 | 2783.97 | 657 089 178 |
| 23.04.2026 | 2829.85 | 2834.77 | 2791.07 | 2804.96 | 822 754 357 |
| 22.04.2026 | 2848.03 | 2852.32 | 2831.48 | 2841.10 | 675 713 225 |
| 21.04.2026 | 2857.27 | 2869.05 | 2846.63 | 2851.25 | 607 538 977 |
| 20.04.2026 | 2849.98 | 2862.26 | 2847.83 | 2855.63 | 706 807 611 |
| 17.04.2026 | 2835.21 | 2877.82 | 2830.21 | 2877.82 | 1 086 623 778 |
| 16.04.2026 | 2857.05 | 2857.05 | 2825.31 | 2844.22 | 938 546 505 |
| 15.04.2026 | 2845.14 | 2859.79 | 2830.12 | 2859.79 | 832 564 844 |
| 14.04.2026 | 2843.09 | 2850.34 | 2822.95 | 2844.08 | 908 412 698 |
| 13.04.2026 | 2803.12 | 2822.45 | 2802.85 | 2822.45 | 1 285 464 928 |
| 10.04.2026 | 2778.27 | 2819.47 | 2770.01 | 2816.16 | 1 026 031 555 |
| 09.04.2026 | 2768.67 | 2781.34 | 2747.56 | 2781.34 | 858 845 250 |
| 08.04.2026 | 2723.50 | 2764.75 | 2723.50 | 2760.86 | 1 557 151 609 |
| 07.04.2026 | 2677.69 | 2718.91 | 2670.26 | 2679.44 | 979 015 310 |
| 02.04.2026 | 2647.44 | 2684.86 | 2642.58 | 2684.62 | 822 328 776 |
| 01.04.2026 | 2667.69 | 2675.70 | 2658.07 | 2666.43 | 1 002 051 269 |
| 31.03.2026 | 2595.97 | 2637.80 | 2595.97 | 2629.73 | 1 062 029 108 |
| 30.03.2026 | 2574.18 | 2597.43 | 2559.55 | 2580.33 | 883 091 466 |
| 27.03.2026 | 2585.37 | 2585.37 | 2559.90 | 2581.88 | 855 192 315 |
| 26.03.2026 | 2575.27 | 2589.36 | 2564.22 | 2586.91 | 1 241 335 488 |
| 25.03.2026 | 2556.79 | 2582.70 | 2553.00 | 2576.40 | 912 941 346 |
| 24.03.2026 | 2553.34 | 2553.34 | 2513.09 | 2527.81 | 945 033 677 |
| 23.03.2026 | 2492.23 | 2557.35 | 2455.15 | 2548.61 | 1 279 011 654 |
| 20.03.2026 | 2581.77 | 2584.47 | 2524.14 | 2536.20 | 2 832 073 169 |
Biznesradar bez reklam? Sprawdź BR Plus
