Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGdivplus
2386.03+17.15(+0.72%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 04.12.2025 | 2273.49 | 2285.53 | 2266.80 | 2276.16 | 651 279 134 |
| 03.12.2025 | 2287.56 | 2287.56 | 2259.00 | 2265.36 | 647 019 768 |
| 02.12.2025 | 2293.59 | 2293.59 | 2271.81 | 2280.22 | 933 635 504 |
| 01.12.2025 | 2302.20 | 2316.83 | 2295.32 | 2301.95 | 498 173 548 |
| 28.11.2025 | 2291.84 | 2306.95 | 2286.20 | 2304.38 | 581 018 527 |
| 27.11.2025 | 2302.85 | 2306.00 | 2294.56 | 2300.39 | 434 726 847 |
| 26.11.2025 | 2297.05 | 2303.80 | 2282.48 | 2303.80 | 696 131 899 |
| 25.11.2025 | 2255.32 | 2289.31 | 2246.28 | 2284.49 | 920 352 724 |
| 24.11.2025 | 2251.16 | 2252.50 | 2225.77 | 2246.55 | 1 257 715 024 |
| 21.11.2025 | 2237.67 | 2243.53 | 2216.91 | 2236.16 | 786 116 268 |
| 20.11.2025 | 2289.82 | 2292.98 | 2260.09 | 2269.22 | 705 725 949 |
| 19.11.2025 | 2240.24 | 2265.75 | 2228.85 | 2262.03 | 535 447 409 |
| 18.11.2025 | 2246.30 | 2252.36 | 2221.55 | 2231.63 | 640 088 333 |
| 17.11.2025 | 2292.68 | 2294.07 | 2260.36 | 2263.06 | 475 479 268 |
| 14.11.2025 | 2286.21 | 2293.90 | 2264.02 | 2284.75 | 433 697 327 |
| 13.11.2025 | 2319.73 | 2335.33 | 2302.90 | 2303.67 | 674 394 590 |
| 12.11.2025 | 2318.13 | 2336.23 | 2308.37 | 2314.27 | 858 181 417 |
| 10.11.2025 | 2301.97 | 2312.18 | 2294.51 | 2300.65 | 540 537 848 |
| 07.11.2025 | 2302.07 | 2303.46 | 2265.45 | 2275.69 | 472 989 243 |
| 06.11.2025 | 2277.24 | 2307.25 | 2275.07 | 2285.71 | 604 716 416 |
| 05.11.2025 | 2264.90 | 2280.60 | 2259.56 | 2273.29 | 457 895 410 |
| 04.11.2025 | 2269.95 | 2273.78 | 2259.75 | 2272.98 | 490 623 479 |
| 03.11.2025 | 2279.00 | 2294.06 | 2278.26 | 2284.19 | 476 095 246 |
| 31.10.2025 | 2298.43 | 2298.62 | 2265.75 | 2265.75 | 729 454 217 |
| 30.10.2025 | 2293.03 | 2300.83 | 2277.98 | 2291.03 | 766 329 061 |
| 29.10.2025 | 2291.69 | 2306.42 | 2283.99 | 2294.45 | 914 473 931 |
| 28.10.2025 | 2267.11 | 2305.06 | 2265.58 | 2296.75 | 909 505 337 |
| 27.10.2025 | 2273.55 | 2274.29 | 2256.33 | 2262.50 | 620 257 504 |
| 24.10.2025 | 2256.12 | 2258.75 | 2247.65 | 2253.52 | 574 588 497 |
| 23.10.2025 | 2246.22 | 2256.91 | 2236.20 | 2249.69 | 821 324 366 |
| 22.10.2025 | 2224.28 | 2250.15 | 2218.53 | 2244.38 | 763 709 168 |
| 21.10.2025 | 2221.54 | 2228.71 | 2210.49 | 2216.44 | 507 354 891 |
| 20.10.2025 | 2196.90 | 2216.80 | 2195.68 | 2215.60 | 653 863 413 |
| 17.10.2025 | 2175.76 | 2183.44 | 2149.48 | 2180.66 | 564 869 658 |
| 16.10.2025 | 2208.99 | 2208.99 | 2179.59 | 2184.77 | 489 746 266 |
| 15.10.2025 | 2171.16 | 2201.59 | 2169.43 | 2199.34 | 1 075 244 077 |
| 14.10.2025 | 2155.93 | 2161.20 | 2131.13 | 2161.20 | 609 271 751 |
| 13.10.2025 | 2164.77 | 2172.40 | 2157.67 | 2169.99 | 442 576 212 |
| 10.10.2025 | 2180.80 | 2186.89 | 2162.19 | 2178.72 | 630 313 005 |
Biznesradar bez reklam? Sprawdź BR Plus
