Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2446.19-61.00(-2.43%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.12.2024 | 2518.15 | 2539.51 | 2446.19 | 2446.19 | 57 716 816 |
| 17.12.2024 | 2553.18 | 2579.51 | 2496.53 | 2507.19 | 82 662 354 |
| 16.12.2024 | 2421.70 | 2544.88 | 2419.67 | 2531.82 | 74 784 041 |
| 13.12.2024 | 2402.70 | 2434.27 | 2392.72 | 2431.00 | 40 429 057 |
| 12.12.2024 | 2410.18 | 2435.25 | 2393.35 | 2393.58 | 42 038 550 |
| 11.12.2024 | 2395.65 | 2426.72 | 2383.74 | 2409.10 | 31 582 186 |
| 10.12.2024 | 2391.62 | 2398.89 | 2368.53 | 2397.06 | 35 561 583 |
| 09.12.2024 | 2383.37 | 2403.43 | 2372.18 | 2395.74 | 28 535 991 |
| 06.12.2024 | 2413.08 | 2413.42 | 2379.89 | 2380.03 | 26 892 053 |
| 05.12.2024 | 2371.51 | 2416.42 | 2357.92 | 2396.95 | 38 195 073 |
| 04.12.2024 | 2434.99 | 2439.26 | 2366.21 | 2366.21 | 79 551 730 |
| 03.12.2024 | 2563.22 | 2563.22 | 2426.92 | 2435.39 | 82 840 829 |
| 02.12.2024 | 2537.46 | 2577.87 | 2536.73 | 2551.08 | 26 680 257 |
| 29.11.2024 | 2544.80 | 2556.30 | 2516.62 | 2536.87 | 50 572 859 |
| 28.11.2024 | 2605.62 | 2605.62 | 2549.11 | 2556.25 | 16 975 276 |
| 27.11.2024 | 2602.25 | 2605.15 | 2550.95 | 2582.25 | 21 572 994 |
| 26.11.2024 | 2607.45 | 2616.00 | 2587.41 | 2603.94 | 23 088 928 |
| 25.11.2024 | 2609.60 | 2640.63 | 2600.42 | 2616.66 | 36 298 326 |
| 22.11.2024 | 2597.23 | 2599.29 | 2544.80 | 2589.36 | 35 857 353 |
| 21.11.2024 | 2533.16 | 2571.90 | 2508.25 | 2571.90 | 24 945 724 |
| 20.11.2024 | 2497.70 | 2543.25 | 2491.32 | 2496.45 | 24 107 776 |
| 19.11.2024 | 2539.54 | 2554.16 | 2414.56 | 2485.37 | 37 234 595 |
| 18.11.2024 | 2535.12 | 2556.27 | 2516.03 | 2532.06 | 18 128 623 |
| 15.11.2024 | 2572.25 | 2583.75 | 2525.09 | 2531.21 | 15 718 796 |
| 14.11.2024 | 2507.63 | 2590.41 | 2507.63 | 2584.82 | 31 559 816 |
| 13.11.2024 | 2529.41 | 2529.76 | 2479.65 | 2501.00 | 24 387 339 |
| 12.11.2024 | 2586.25 | 2590.64 | 2520.94 | 2533.31 | 32 904 679 |
| 08.11.2024 | 2571.26 | 2612.08 | 2559.72 | 2583.45 | 41 453 531 |
| 07.11.2024 | 2552.87 | 2568.47 | 2534.16 | 2555.23 | 29 441 556 |
| 06.11.2024 | 2568.58 | 2587.46 | 2523.77 | 2543.99 | 23 833 647 |
| 05.11.2024 | 2595.39 | 2612.35 | 2555.21 | 2564.74 | 22 324 146 |
| 04.11.2024 | 2592.10 | 2602.98 | 2560.17 | 2585.42 | 21 605 996 |
| 31.10.2024 | 2601.03 | 2601.03 | 2556.07 | 2585.51 | 32 888 590 |
| 30.10.2024 | 2639.14 | 2646.39 | 2593.80 | 2617.40 | 32 474 594 |
| 29.10.2024 | 2627.67 | 2649.18 | 2624.64 | 2638.99 | 26 784 667 |
| 28.10.2024 | 2604.22 | 2632.52 | 2602.23 | 2625.14 | 32 910 234 |
| 25.10.2024 | 2530.79 | 2598.60 | 2524.03 | 2593.55 | 29 231 360 |
| 24.10.2024 | 2509.43 | 2571.78 | 2507.41 | 2533.80 | 33 167 281 |
| 23.10.2024 | 2491.70 | 2505.88 | 2465.80 | 2505.88 | 29 496 396 |
| 22.10.2024 | 2527.27 | 2528.21 | 2471.82 | 2486.61 | 49 446 208 |
| 21.10.2024 | 2522.15 | 2552.32 | 2504.43 | 2523.80 | 25 967 708 |
| 18.10.2024 | 2511.63 | 2527.03 | 2504.91 | 2526.22 | 18 555 953 |
| 17.10.2024 | 2538.31 | 2554.93 | 2493.34 | 2498.57 | 24 909 757 |
| 16.10.2024 | 2532.29 | 2548.81 | 2508.98 | 2543.43 | 24 012 577 |
| 15.10.2024 | 2516.29 | 2535.32 | 2486.20 | 2531.69 | 41 681 291 |
| 14.10.2024 | 2529.03 | 2530.66 | 2491.20 | 2502.81 | 16 871 355 |
| 11.10.2024 | 2492.13 | 2527.72 | 2486.63 | 2518.88 | 17 533 414 |
| 10.10.2024 | 2466.72 | 2486.99 | 2457.99 | 2486.45 | 60 906 235 |
| 09.10.2024 | 2450.15 | 2471.98 | 2436.73 | 2457.76 | 26 179 124 |
| 08.10.2024 | 2444.74 | 2464.34 | 2428.07 | 2450.21 | 37 053 149 |
Biznesradar bez reklam? Sprawdź BR Plus
