Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdiv
1950.26+13.98(+0.72%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 1942.99 | 1953.15 | 1942.69 | 1950.26 | 242 853 705 |
| 20.02.2025 | 1940.86 | 1943.92 | 1933.77 | 1936.28 | 350 554 705 |
| 19.02.2025 | 1972.63 | 1977.91 | 1939.68 | 1944.12 | 520 732 106 |
| 18.02.2025 | 1928.51 | 1969.18 | 1928.51 | 1965.59 | 491 745 165 |
| 17.02.2025 | 1915.66 | 1927.31 | 1913.22 | 1920.18 | 263 652 085 |
| 14.02.2025 | 1919.84 | 1919.84 | 1905.98 | 1913.78 | 309 258 809 |
| 13.02.2025 | 1914.72 | 1923.63 | 1910.74 | 1914.95 | 378 983 503 |
| 12.02.2025 | 1891.22 | 1914.04 | 1888.13 | 1901.81 | 390 699 032 |
| 11.02.2025 | 1892.60 | 1900.70 | 1889.91 | 1892.09 | 237 921 748 |
| 10.02.2025 | 1882.49 | 1891.24 | 1872.51 | 1891.24 | 307 428 038 |
| 07.02.2025 | 1868.65 | 1884.00 | 1864.13 | 1872.91 | 338 906 459 |
| 06.02.2025 | 1833.94 | 1858.20 | 1829.22 | 1858.20 | 314 290 295 |
| 05.02.2025 | 1832.58 | 1835.73 | 1816.35 | 1826.22 | 313 657 294 |
| 04.02.2025 | 1812.55 | 1826.62 | 1812.55 | 1826.62 | 254 834 733 |
| 03.02.2025 | 1807.54 | 1809.96 | 1795.96 | 1804.26 | 280 832 912 |
| 31.01.2025 | 1820.80 | 1826.63 | 1798.56 | 1826.63 | 487 033 650 |
| 30.01.2025 | 1815.78 | 1829.55 | 1815.78 | 1829.55 | 183 628 289 |
| 29.01.2025 | 1813.65 | 1816.07 | 1807.27 | 1809.85 | 144 615 541 |
| 28.01.2025 | 1809.51 | 1814.40 | 1801.47 | 1806.22 | 180 806 125 |
| 27.01.2025 | 1800.02 | 1805.93 | 1788.69 | 1800.80 | 255 795 665 |
| 24.01.2025 | 1803.14 | 1818.59 | 1803.14 | 1816.28 | 238 681 558 |
| 23.01.2025 | 1789.47 | 1797.89 | 1786.09 | 1797.33 | 237 957 262 |
| 22.01.2025 | 1781.29 | 1791.27 | 1774.00 | 1787.32 | 316 989 946 |
| 21.01.2025 | 1775.93 | 1779.29 | 1769.65 | 1775.68 | 202 344 890 |
| 20.01.2025 | 1763.49 | 1778.93 | 1763.49 | 1774.21 | 246 301 703 |
| 17.01.2025 | 1745.87 | 1756.75 | 1745.30 | 1754.25 | 217 411 814 |
| 16.01.2025 | 1745.50 | 1746.32 | 1738.58 | 1739.73 | 159 235 615 |
| 15.01.2025 | 1732.87 | 1743.88 | 1726.98 | 1742.35 | 186 731 121 |
| 14.01.2025 | 1733.19 | 1739.67 | 1725.34 | 1726.35 | 227 783 076 |
| 13.01.2025 | 1746.62 | 1749.70 | 1723.08 | 1727.77 | 227 470 592 |
| 10.01.2025 | 1746.32 | 1750.48 | 1739.20 | 1749.38 | 262 585 833 |
| 09.01.2025 | 1746.30 | 1747.70 | 1735.00 | 1741.54 | 324 820 021 |
| 08.01.2025 | 1757.64 | 1758.72 | 1734.38 | 1740.94 | 226 103 040 |
| 07.01.2025 | 1776.00 | 1776.00 | 1750.52 | 1755.25 | 309 089 455 |
| 03.01.2025 | 1753.79 | 1767.99 | 1749.42 | 1755.93 | 176 233 492 |
| 02.01.2025 | 1728.81 | 1747.75 | 1728.81 | 1747.75 | 290 143 163 |
| 30.12.2024 | 1714.62 | 1722.82 | 1711.31 | 1712.82 | 175 575 558 |
| 27.12.2024 | 1709.44 | 1718.68 | 1701.28 | 1712.81 | 150 737 211 |
| 23.12.2024 | 1700.97 | 1716.05 | 1699.83 | 1708.29 | 290 842 605 |
| 20.12.2024 | 1698.58 | 1699.95 | 1672.44 | 1691.17 | 530 472 692 |
| 19.12.2024 | 1690.09 | 1699.96 | 1684.59 | 1699.96 | 319 422 241 |
| 18.12.2024 | 1694.63 | 1709.25 | 1693.13 | 1700.30 | 387 588 274 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
