Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2580.22+53.13(+2.10%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
