Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
1703.79+14.97(+0.89%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.12.2024 | 1731.38 | 1731.38 | 1685.42 | 1688.82 | 403 105 332 |
| 16.12.2024 | 1725.76 | 1729.53 | 1715.98 | 1728.22 | 239 590 340 |
| 13.12.2024 | 1725.11 | 1726.72 | 1716.59 | 1720.33 | 244 491 064 |
| 12.12.2024 | 1734.29 | 1736.06 | 1711.23 | 1723.90 | 341 283 154 |
| 11.12.2024 | 1745.96 | 1745.96 | 1727.66 | 1731.43 | 342 574 189 |
| 10.12.2024 | 1760.06 | 1760.26 | 1736.10 | 1744.92 | 169 091 397 |
| 09.12.2024 | 1757.38 | 1760.66 | 1751.96 | 1755.74 | 164 872 790 |
| 06.12.2024 | 1750.91 | 1757.31 | 1745.64 | 1752.22 | 143 162 214 |
| 05.12.2024 | 1740.61 | 1750.06 | 1737.20 | 1746.53 | 150 720 563 |
| 04.12.2024 | 1730.47 | 1737.69 | 1725.03 | 1736.29 | 198 531 648 |
| 03.12.2024 | 1734.95 | 1735.66 | 1716.94 | 1727.13 | 211 089 686 |
| 02.12.2024 | 1722.99 | 1740.54 | 1722.08 | 1729.98 | 164 432 068 |
| 29.11.2024 | 1709.02 | 1720.15 | 1706.88 | 1717.46 | 167 005 856 |
| 28.11.2024 | 1709.26 | 1716.11 | 1693.91 | 1702.95 | 90 391 830 |
| 27.11.2024 | 1713.47 | 1716.12 | 1695.08 | 1697.26 | 135 823 627 |
| 26.11.2024 | 1714.62 | 1721.04 | 1704.08 | 1708.40 | 121 798 699 |
| 25.11.2024 | 1721.63 | 1723.40 | 1710.36 | 1714.00 | 318 567 823 |
| 22.11.2024 | 1711.83 | 1715.42 | 1688.79 | 1711.98 | 146 380 056 |
| 21.11.2024 | 1708.12 | 1708.70 | 1682.95 | 1702.74 | 201 416 068 |
| 20.11.2024 | 1698.97 | 1702.23 | 1688.36 | 1698.80 | 193 046 429 |
| 19.11.2024 | 1732.82 | 1736.12 | 1664.68 | 1685.91 | 269 199 466 |
| 18.11.2024 | 1720.85 | 1726.18 | 1712.66 | 1719.16 | 186 766 271 |
| 15.11.2024 | 1723.45 | 1724.93 | 1708.11 | 1717.66 | 152 023 976 |
| 14.11.2024 | 1705.06 | 1723.70 | 1704.18 | 1723.36 | 280 702 542 |
| 13.11.2024 | 1704.63 | 1704.88 | 1688.55 | 1695.24 | 217 890 484 |
| 12.11.2024 | 1710.47 | 1714.26 | 1694.28 | 1699.34 | 271 629 300 |
| 08.11.2024 | 1726.32 | 1727.45 | 1702.98 | 1705.53 | 197 414 954 |
| 07.11.2024 | 1690.33 | 1721.85 | 1689.52 | 1721.85 | 331 480 285 |
| 06.11.2024 | 1691.97 | 1706.62 | 1684.78 | 1684.78 | 175 764 646 |
| 05.11.2024 | 1704.22 | 1705.15 | 1682.83 | 1686.67 | 146 912 810 |
| 04.11.2024 | 1684.97 | 1702.30 | 1684.97 | 1697.93 | 149 889 422 |
| 31.10.2024 | 1676.17 | 1682.52 | 1667.70 | 1682.52 | 188 053 220 |
| 30.10.2024 | 1712.17 | 1714.57 | 1674.06 | 1674.06 | 159 641 635 |
| 29.10.2024 | 1721.78 | 1721.78 | 1707.97 | 1707.97 | 162 396 796 |
| 28.10.2024 | 1722.19 | 1730.99 | 1711.98 | 1713.07 | 109 646 808 |
| 25.10.2024 | 1731.95 | 1733.62 | 1712.64 | 1712.64 | 132 033 690 |
| 24.10.2024 | 1746.97 | 1755.51 | 1730.76 | 1730.79 | 159 291 588 |
| 23.10.2024 | 1748.67 | 1753.51 | 1732.86 | 1744.54 | 138 045 151 |
| 22.10.2024 | 1770.17 | 1770.44 | 1745.18 | 1745.62 | 165 792 960 |
| 21.10.2024 | 1768.93 | 1786.28 | 1760.77 | 1763.57 | 187 530 572 |
| 18.10.2024 | 1756.31 | 1767.16 | 1756.31 | 1765.32 | 124 369 586 |
| 17.10.2024 | 1777.64 | 1779.22 | 1745.65 | 1748.80 | 162 619 811 |
| 16.10.2024 | 1775.45 | 1789.29 | 1770.36 | 1776.94 | 672 906 787 |
| 15.10.2024 | 1768.76 | 1775.45 | 1762.12 | 1775.45 | 214 080 515 |
| 14.10.2024 | 1785.02 | 1785.02 | 1763.06 | 1763.85 | 144 399 501 |
| 11.10.2024 | 1766.10 | 1783.80 | 1762.16 | 1779.71 | 116 513 076 |
| 10.10.2024 | 1774.44 | 1777.81 | 1761.38 | 1761.38 | 173 564 484 |
| 09.10.2024 | 1755.48 | 1769.63 | 1751.31 | 1767.76 | 183 758 764 |
| 08.10.2024 | 1752.67 | 1755.09 | 1737.47 | 1752.17 | 190 334 376 |
| 07.10.2024 | 1765.60 | 1769.66 | 1757.97 | 1759.60 | 214 177 844 |
Biznesradar bez reklam? Sprawdź BR Plus
