Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2532.06+0.85(+0.03%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 2521.26 | 2531.09 | 2458.66 | 2472.54 | 33 005 514 |
| 04.10.2024 | 2529.98 | 2548.66 | 2504.74 | 2506.21 | 25 197 836 |
| 03.10.2024 | 2531.86 | 2543.20 | 2497.13 | 2524.68 | 29 334 186 |
| 02.10.2024 | 2579.32 | 2580.52 | 2521.89 | 2538.62 | 24 513 116 |
| 01.10.2024 | 2590.71 | 2593.42 | 2536.03 | 2563.61 | 31 194 934 |
| 30.09.2024 | 2622.38 | 2622.39 | 2565.52 | 2572.78 | 29 180 187 |
| 27.09.2024 | 2594.20 | 2625.02 | 2592.43 | 2619.82 | 26 415 064 |
| 26.09.2024 | 2631.90 | 2635.84 | 2585.79 | 2589.57 | 35 049 363 |
| 25.09.2024 | 2596.61 | 2637.23 | 2589.77 | 2620.95 | 54 843 966 |
| 24.09.2024 | 2528.78 | 2604.02 | 2528.78 | 2602.90 | 34 529 807 |
| 23.09.2024 | 2509.47 | 2525.37 | 2492.92 | 2513.75 | 17 950 855 |
| 20.09.2024 | 2524.90 | 2525.19 | 2484.01 | 2499.85 | 77 418 494 |
| 19.09.2024 | 2548.30 | 2559.04 | 2509.59 | 2509.59 | 27 940 564 |
| 18.09.2024 | 2552.16 | 2555.00 | 2505.81 | 2521.41 | 26 547 808 |
| 17.09.2024 | 2528.32 | 2559.81 | 2528.32 | 2551.27 | 22 546 796 |
| 16.09.2024 | 2499.31 | 2540.01 | 2489.19 | 2537.74 | 23 136 394 |
| 13.09.2024 | 2532.45 | 2543.27 | 2503.30 | 2510.90 | 30 617 123 |
| 12.09.2024 | 2539.17 | 2543.21 | 2513.88 | 2521.56 | 24 520 063 |
| 11.09.2024 | 2550.83 | 2557.26 | 2497.51 | 2497.51 | 26 341 578 |
| 10.09.2024 | 2538.26 | 2551.69 | 2504.01 | 2532.41 | 30 161 048 |
| 09.09.2024 | 2591.75 | 2604.79 | 2519.42 | 2527.08 | 24 216 793 |
| 06.09.2024 | 2626.15 | 2631.75 | 2566.43 | 2578.36 | 32 574 037 |
| 05.09.2024 | 2637.37 | 2679.03 | 2607.93 | 2619.38 | 36 906 474 |
Biznesradar bez reklam? Sprawdź BR Plus
