Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2617.16+6.50(+0.25%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
17.05.2024 | 2600.43 | 2625.84 | 2590.97 | 2617.16 | 43 284 279 |
16.05.2024 | 2568.87 | 2614.79 | 2542.38 | 2610.66 | 57 928 334 |
15.05.2024 | 2650.00 | 2650.00 | 2551.19 | 2565.77 | 90 913 663 |
14.05.2024 | 2564.23 | 2669.40 | 2556.00 | 2654.03 | 128 366 598 |
13.05.2024 | 2576.33 | 2629.96 | 2534.51 | 2541.84 | 99 431 413 |
10.05.2024 | 2507.01 | 2624.63 | 2470.89 | 2530.38 | 124 378 199 |
09.05.2024 | 2438.26 | 2499.07 | 2413.57 | 2483.02 | 93 579 830 |
08.05.2024 | 2371.30 | 2392.25 | 2340.57 | 2387.74 | 62 161 906 |
07.05.2024 | 2327.11 | 2438.25 | 2316.45 | 2366.46 | 175 052 930 |
06.05.2024 | 2209.83 | 2257.02 | 2184.81 | 2253.88 | 65 900 191 |
02.05.2024 | 2200.67 | 2225.36 | 2192.71 | 2220.94 | 40 026 491 |
30.04.2024 | 2212.91 | 2225.97 | 2183.57 | 2196.01 | 54 839 165 |
29.04.2024 | 2197.73 | 2218.02 | 2168.18 | 2218.02 | 47 312 400 |
26.04.2024 | 2160.89 | 2235.91 | 2160.89 | 2189.93 | 64 052 651 |
25.04.2024 | 2167.92 | 2188.89 | 2131.59 | 2143.38 | 46 002 948 |
24.04.2024 | 2198.23 | 2204.15 | 2155.84 | 2166.78 | 56 961 029 |
23.04.2024 | 2229.49 | 2233.64 | 2189.65 | 2192.89 | 51 939 120 |
22.04.2024 | 2251.93 | 2255.69 | 2205.91 | 2221.57 | 43 201 613 |
19.04.2024 | 2209.25 | 2255.39 | 2191.60 | 2241.33 | 63 326 082 |
18.04.2024 | 2205.81 | 2227.22 | 2176.61 | 2219.64 | 56 110 870 |
17.04.2024 | 2195.46 | 2216.92 | 2169.11 | 2192.02 | 42 943 568 |
16.04.2024 | 2216.38 | 2247.39 | 2181.23 | 2191.71 | 55 233 598 |
15.04.2024 | 2288.03 | 2290.10 | 2220.41 | 2220.41 | 58 129 193 |
12.04.2024 | 2351.64 | 2363.41 | 2275.41 | 2275.41 | 47 681 837 |
11.04.2024 | 2342.91 | 2365.98 | 2318.75 | 2330.03 | 119 016 441 |
10.04.2024 | 2379.67 | 2379.67 | 2261.68 | 2305.99 | 224 636 639 |
09.04.2024 | 2436.31 | 2464.12 | 2423.38 | 2424.46 | 54 190 000 |
08.04.2024 | 2447.46 | 2459.11 | 2428.89 | 2436.85 | 42 613 987 |
05.04.2024 | 2458.42 | 2458.42 | 2425.57 | 2440.69 | 51 868 643 |
04.04.2024 | 2476.48 | 2488.19 | 2464.65 | 2478.83 | 34 746 543 |
03.04.2024 | 2469.34 | 2486.12 | 2434.90 | 2453.43 | 33 070 636 |
02.04.2024 | 2443.20 | 2495.53 | 2438.39 | 2462.76 | 54 647 980 |
28.03.2024 | 2408.82 | 2424.76 | 2399.15 | 2419.55 | 28 286 515 |
27.03.2024 | 2397.19 | 2400.88 | 2365.93 | 2397.79 | 25 618 863 |
26.03.2024 | 2399.23 | 2404.67 | 2375.47 | 2398.04 | 24 109 946 |
25.03.2024 | 2374.76 | 2402.44 | 2371.07 | 2393.71 | 18 637 521 |
22.03.2024 | 2387.92 | 2408.31 | 2381.62 | 2384.69 | 17 488 899 |
21.03.2024 | 2402.19 | 2402.19 | 2365.95 | 2389.62 | 18 522 527 |
20.03.2024 | 2413.49 | 2417.98 | 2362.90 | 2376.93 | 22 190 213 |
19.03.2024 | 2379.76 | 2421.02 | 2351.77 | 2417.12 | 29 732 183 |
18.03.2024 | 2415.32 | 2422.83 | 2368.09 | 2387.39 | 26 498 312 |
15.03.2024 | 2463.31 | 2470.42 | 2378.31 | 2406.05 | 116 251 578 |
14.03.2024 | 2462.22 | 2497.34 | 2448.04 | 2472.00 | 54 128 606 |
13.03.2024 | 2488.96 | 2488.96 | 2453.19 | 2459.64 | 27 086 711 |
12.03.2024 | 2498.89 | 2513.53 | 2469.37 | 2483.78 | 26 437 388 |
11.03.2024 | 2494.76 | 2514.17 | 2468.70 | 2495.01 | 25 037 730 |
08.03.2024 | 2449.54 | 2496.37 | 2436.32 | 2489.20 | 31 147 081 |
07.03.2024 | 2450.22 | 2457.82 | 2415.51 | 2449.84 | 31 018 896 |
06.03.2024 | 2441.29 | 2473.65 | 2439.34 | 2451.37 | 38 783 119 |
05.03.2024 | 2492.17 | 2492.17 | 2435.55 | 2439.85 | 49 636 938 |
Biznesradar bez reklam? Sprawdź BR Plus