Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2595.11+7.15(+0.28%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 2655.26 | 2655.26 | 2582.14 | 2587.96 | 30 445 325 |
15.07.2024 | 2679.32 | 2691.32 | 2658.82 | 2660.78 | 15 261 412 |
12.07.2024 | 2683.00 | 2700.96 | 2659.45 | 2689.20 | 24 948 227 |
11.07.2024 | 2685.76 | 2692.98 | 2636.00 | 2688.14 | 26 133 538 |
10.07.2024 | 2698.51 | 2709.19 | 2659.97 | 2664.92 | 18 589 403 |
09.07.2024 | 2648.62 | 2696.04 | 2640.49 | 2694.66 | 35 534 249 |
08.07.2024 | 2653.51 | 2660.09 | 2625.38 | 2648.79 | 24 718 461 |
05.07.2024 | 2681.50 | 2684.65 | 2630.08 | 2652.62 | 24 381 518 |
04.07.2024 | 2689.07 | 2697.75 | 2652.09 | 2680.86 | 24 087 142 |
03.07.2024 | 2628.98 | 2693.70 | 2628.98 | 2682.45 | 49 555 687 |
02.07.2024 | 2631.74 | 2631.74 | 2579.52 | 2605.55 | 30 777 685 |
01.07.2024 | 2625.31 | 2650.47 | 2622.62 | 2631.15 | 36 339 982 |
28.06.2024 | 2614.35 | 2646.96 | 2598.41 | 2609.75 | 35 301 633 |
27.06.2024 | 2545.51 | 2641.57 | 2539.35 | 2617.79 | 79 473 290 |
26.06.2024 | 2525.61 | 2557.70 | 2508.27 | 2529.26 | 37 022 560 |
25.06.2024 | 2542.83 | 2543.32 | 2499.44 | 2511.11 | 23 859 998 |
24.06.2024 | 2530.05 | 2558.97 | 2516.15 | 2529.13 | 25 599 082 |
21.06.2024 | 2545.73 | 2546.89 | 2514.85 | 2529.16 | 78 869 030 |
20.06.2024 | 2539.87 | 2569.64 | 2523.04 | 2543.92 | 34 377 889 |
19.06.2024 | 2492.35 | 2550.83 | 2478.41 | 2550.83 | 27 795 644 |
18.06.2024 | 2511.19 | 2518.83 | 2483.76 | 2484.69 | 24 499 911 |
17.06.2024 | 2485.46 | 2508.34 | 2469.19 | 2499.13 | 18 085 824 |
14.06.2024 | 2472.83 | 2482.98 | 2444.63 | 2474.63 | 22 744 400 |
13.06.2024 | 2504.86 | 2510.80 | 2464.74 | 2473.34 | 20 426 804 |
12.06.2024 | 2508.33 | 2538.79 | 2489.94 | 2513.83 | 28 285 869 |
11.06.2024 | 2561.53 | 2561.78 | 2488.00 | 2488.00 | 32 273 837 |
10.06.2024 | 2533.72 | 2559.69 | 2521.03 | 2559.21 | 20 652 768 |
07.06.2024 | 2576.51 | 2579.02 | 2538.47 | 2550.17 | 26 544 692 |
06.06.2024 | 2597.63 | 2608.43 | 2572.46 | 2584.35 | 18 300 890 |
05.06.2024 | 2585.21 | 2618.64 | 2570.64 | 2596.36 | 36 257 941 |
04.06.2024 | 2616.42 | 2620.35 | 2579.90 | 2585.74 | 29 326 650 |
03.06.2024 | 2604.22 | 2625.98 | 2577.99 | 2614.82 | 42 626 539 |
31.05.2024 | 2526.70 | 2599.31 | 2510.70 | 2578.22 | 93 453 015 |
29.05.2024 | 2601.40 | 2606.96 | 2496.92 | 2519.26 | 66 194 889 |
28.05.2024 | 2635.91 | 2635.91 | 2573.22 | 2592.50 | 38 922 219 |
27.05.2024 | 2653.77 | 2673.40 | 2628.99 | 2649.86 | 18 652 183 |
24.05.2024 | 2625.10 | 2648.16 | 2605.88 | 2642.19 | 31 747 590 |
23.05.2024 | 2739.80 | 2739.80 | 2624.37 | 2643.22 | 54 239 575 |
22.05.2024 | 2712.22 | 2752.14 | 2702.36 | 2731.72 | 48 457 407 |
21.05.2024 | 2697.46 | 2725.75 | 2690.01 | 2715.21 | 54 893 874 |
20.05.2024 | 2629.37 | 2721.17 | 2612.58 | 2721.17 | 101 566 733 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus