Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
1717.66-5.70(-0.33%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 1759.37 | 1767.79 | 1749.56 | 1756.48 | 140 460 389 |
| 03.10.2024 | 1779.85 | 1781.53 | 1753.72 | 1753.72 | 169 154 647 |
| 02.10.2024 | 1784.30 | 1792.46 | 1774.18 | 1780.10 | 178 151 388 |
| 01.10.2024 | 1790.07 | 1794.00 | 1773.81 | 1784.81 | 210 976 569 |
| 30.09.2024 | 1796.65 | 1798.12 | 1781.34 | 1784.07 | 196 411 415 |
| 27.09.2024 | 1785.63 | 1801.01 | 1778.94 | 1798.76 | 162 382 743 |
| 26.09.2024 | 1766.95 | 1787.68 | 1761.34 | 1779.05 | 285 061 019 |
| 25.09.2024 | 1759.96 | 1768.01 | 1753.05 | 1764.01 | 154 668 602 |
| 24.09.2024 | 1752.44 | 1768.01 | 1751.77 | 1761.33 | 187 793 869 |
| 23.09.2024 | 1746.46 | 1752.73 | 1736.43 | 1746.18 | 125 324 641 |
| 20.09.2024 | 1773.32 | 1773.32 | 1735.80 | 1736.73 | 669 587 192 |
| 19.09.2024 | 1771.06 | 1780.22 | 1766.40 | 1769.02 | 248 896 813 |
| 18.09.2024 | 1765.35 | 1765.35 | 1755.17 | 1761.55 | 198 588 714 |
| 17.09.2024 | 1761.13 | 1765.84 | 1754.65 | 1758.32 | 181 803 499 |
| 16.09.2024 | 1750.13 | 1763.52 | 1747.71 | 1758.99 | 175 669 275 |
| 13.09.2024 | 1744.06 | 1751.05 | 1734.85 | 1746.61 | 181 948 081 |
| 12.09.2024 | 1732.85 | 1744.10 | 1726.52 | 1735.92 | 202 367 113 |
| 11.09.2024 | 1732.31 | 1733.10 | 1711.12 | 1714.29 | 252 285 677 |
| 10.09.2024 | 1742.10 | 1749.45 | 1722.38 | 1729.60 | 151 476 494 |
| 09.09.2024 | 1744.03 | 1745.73 | 1735.86 | 1736.23 | 149 456 481 |
| 06.09.2024 | 1752.27 | 1758.43 | 1733.23 | 1734.12 | 182 387 621 |
| 05.09.2024 | 1771.59 | 1777.07 | 1749.59 | 1749.59 | 216 861 234 |
Biznesradar bez reklam? Sprawdź BR Plus
