Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2817.10+38.68(+1.39%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.02.2025 | 2795.35 | 2826.35 | 2795.15 | 2817.10 | 40 163 246 |
| 20.02.2025 | 2809.03 | 2814.28 | 2765.63 | 2778.42 | 32 153 651 |
| 19.02.2025 | 2825.50 | 2866.53 | 2782.10 | 2796.86 | 61 307 773 |
| 18.02.2025 | 2784.14 | 2831.52 | 2784.14 | 2810.44 | 38 310 051 |
| 17.02.2025 | 2783.45 | 2797.47 | 2771.00 | 2776.68 | 25 544 756 |
| 14.02.2025 | 2793.24 | 2794.62 | 2768.44 | 2782.09 | 31 872 042 |
| 13.02.2025 | 2772.00 | 2798.77 | 2757.53 | 2786.55 | 39 271 179 |
| 12.02.2025 | 2772.40 | 2791.10 | 2734.61 | 2755.80 | 40 056 666 |
| 11.02.2025 | 2766.64 | 2779.65 | 2751.52 | 2765.26 | 33 957 975 |
| 10.02.2025 | 2695.30 | 2791.15 | 2686.87 | 2763.02 | 60 961 672 |
| 07.02.2025 | 2691.35 | 2700.68 | 2671.72 | 2690.11 | 28 507 506 |
| 06.02.2025 | 2684.19 | 2697.48 | 2664.37 | 2675.79 | 30 421 904 |
| 05.02.2025 | 2667.50 | 2694.09 | 2661.20 | 2665.57 | 24 962 014 |
| 04.02.2025 | 2681.49 | 2682.07 | 2651.29 | 2661.55 | 30 827 310 |
| 03.02.2025 | 2665.06 | 2670.17 | 2644.16 | 2667.70 | 37 157 274 |
| 31.01.2025 | 2712.39 | 2712.39 | 2670.12 | 2699.21 | 33 202 673 |
| 30.01.2025 | 2646.51 | 2709.02 | 2646.51 | 2708.36 | 58 862 200 |
| 29.01.2025 | 2615.54 | 2626.73 | 2589.61 | 2626.73 | 25 747 931 |
| 28.01.2025 | 2577.63 | 2614.36 | 2575.31 | 2614.36 | 23 885 759 |
| 27.01.2025 | 2594.67 | 2597.74 | 2548.63 | 2575.21 | 23 794 287 |
| 24.01.2025 | 2597.82 | 2618.14 | 2592.27 | 2608.49 | 25 211 637 |
| 23.01.2025 | 2600.71 | 2613.59 | 2567.67 | 2592.35 | 34 826 974 |
| 22.01.2025 | 2587.42 | 2617.45 | 2583.59 | 2591.19 | 26 229 295 |
| 21.01.2025 | 2604.64 | 2605.97 | 2572.25 | 2586.43 | 23 415 155 |
| 20.01.2025 | 2584.68 | 2634.96 | 2556.75 | 2618.91 | 39 441 929 |
| 17.01.2025 | 2532.68 | 2583.47 | 2527.87 | 2580.22 | 45 385 149 |
| 16.01.2025 | 2556.70 | 2556.70 | 2511.61 | 2527.09 | 21 727 613 |
| 15.01.2025 | 2510.57 | 2553.76 | 2509.95 | 2549.57 | 30 066 645 |
| 14.01.2025 | 2518.87 | 2523.99 | 2505.28 | 2514.28 | 25 241 008 |
| 13.01.2025 | 2510.55 | 2528.70 | 2491.50 | 2518.14 | 27 684 636 |
| 10.01.2025 | 2527.46 | 2530.73 | 2509.18 | 2519.06 | 28 818 165 |
| 09.01.2025 | 2510.10 | 2535.35 | 2503.37 | 2531.36 | 26 686 552 |
| 08.01.2025 | 2549.16 | 2549.23 | 2504.92 | 2513.03 | 42 976 535 |
| 07.01.2025 | 2579.81 | 2583.08 | 2544.71 | 2552.51 | 41 006 709 |
| 03.01.2025 | 2541.73 | 2572.90 | 2515.25 | 2569.20 | 30 845 290 |
| 02.01.2025 | 2509.16 | 2533.39 | 2501.48 | 2522.60 | 25 461 671 |
| 30.12.2024 | 2465.52 | 2521.73 | 2465.52 | 2491.54 | 37 571 395 |
| 27.12.2024 | 2450.81 | 2468.43 | 2441.04 | 2466.68 | 20 844 982 |
| 23.12.2024 | 2453.50 | 2484.94 | 2438.85 | 2449.68 | 33 173 258 |
| 20.12.2024 | 2444.11 | 2458.14 | 2420.13 | 2441.05 | 68 517 822 |
| 19.12.2024 | 2432.56 | 2441.66 | 2382.08 | 2441.66 | 78 757 648 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
