Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
3880.72+9.90(+0.26%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.05.2025 | 3849.65 | 3906.28 | 3805.36 | 3870.82 | 64 679 197 |
| 20.05.2025 | 3869.78 | 3935.98 | 3844.91 | 3874.98 | 59 528 290 |
| 19.05.2025 | 3819.14 | 3872.45 | 3777.68 | 3865.25 | 80 937 631 |
| 16.05.2025 | 3787.68 | 3939.45 | 3787.68 | 3856.98 | 171 484 471 |
| 15.05.2025 | 3740.47 | 3760.69 | 3691.95 | 3694.66 | 64 839 639 |
| 14.05.2025 | 3790.10 | 3844.99 | 3737.89 | 3747.74 | 127 975 944 |
| 13.05.2025 | 3604.69 | 3771.55 | 3604.69 | 3771.55 | 179 252 942 |
| 12.05.2025 | 3530.76 | 3566.18 | 3523.73 | 3557.67 | 67 891 365 |
| 09.05.2025 | 3478.18 | 3525.78 | 3469.89 | 3507.83 | 70 164 543 |
| 08.05.2025 | 3408.37 | 3493.57 | 3404.08 | 3473.52 | 93 362 660 |
| 07.05.2025 | 3300.19 | 3415.34 | 3300.19 | 3409.73 | 86 636 117 |
| 06.05.2025 | 3287.49 | 3300.73 | 3217.33 | 3300.73 | 70 376 612 |
| 05.05.2025 | 3272.11 | 3294.29 | 3258.20 | 3290.66 | 35 413 698 |
| 02.05.2025 | 3232.47 | 3291.41 | 3232.47 | 3281.88 | 53 664 904 |
| 30.04.2025 | 3281.59 | 3298.26 | 3213.19 | 3231.58 | 96 013 600 |
| 29.04.2025 | 3233.90 | 3275.18 | 3232.45 | 3266.04 | 87 595 617 |
| 28.04.2025 | 3211.91 | 3267.15 | 3196.19 | 3200.11 | 72 177 244 |
| 25.04.2025 | 3171.01 | 3232.24 | 3167.29 | 3204.82 | 88 580 353 |
| 24.04.2025 | 3083.08 | 3176.04 | 3083.08 | 3154.37 | 111 059 762 |
| 23.04.2025 | 3083.84 | 3131.53 | 2989.68 | 3090.44 | 87 226 691 |
| 22.04.2025 | 2935.91 | 3096.14 | 2935.91 | 3071.38 | 104 355 531 |
| 17.04.2025 | 2878.80 | 2935.52 | 2868.24 | 2935.52 | 50 900 551 |
| 16.04.2025 | 2821.93 | 2870.43 | 2798.78 | 2869.86 | 40 009 268 |
| 15.04.2025 | 2973.04 | 2982.01 | 2770.69 | 2842.00 | 144 360 783 |
| 14.04.2025 | 2996.22 | 3002.40 | 2963.70 | 2974.40 | 34 266 044 |
| 11.04.2025 | 2958.54 | 3002.58 | 2949.62 | 2974.44 | 54 945 798 |
| 10.04.2025 | 3107.65 | 3107.65 | 2878.32 | 2965.09 | 132 221 275 |
| 09.04.2025 | 2976.88 | 3014.31 | 2942.08 | 2973.96 | 66 224 725 |
| 08.04.2025 | 2959.01 | 3026.98 | 2941.61 | 3016.61 | 75 411 639 |
| 07.04.2025 | 2884.05 | 2972.41 | 2793.80 | 2927.19 | 110 152 564 |
| 04.04.2025 | 3127.41 | 3163.41 | 3003.39 | 3013.94 | 98 689 982 |
| 03.04.2025 | 3109.96 | 3212.80 | 3109.96 | 3149.92 | 63 270 675 |
| 02.04.2025 | 3162.43 | 3205.40 | 3149.94 | 3165.29 | 60 338 075 |
| 01.04.2025 | 3096.44 | 3180.35 | 3077.97 | 3171.95 | 66 160 014 |
| 31.03.2025 | 3166.96 | 3171.86 | 3068.03 | 3075.75 | 65 286 890 |
| 28.03.2025 | 3143.75 | 3216.07 | 3143.75 | 3208.63 | 77 483 675 |
| 27.03.2025 | 3111.91 | 3154.61 | 3100.64 | 3149.31 | 38 815 744 |
| 26.03.2025 | 3140.81 | 3156.81 | 3095.37 | 3127.71 | 43 691 704 |
| 25.03.2025 | 3073.73 | 3142.48 | 3071.00 | 3134.75 | 51 790 517 |
| 24.03.2025 | 3019.85 | 3063.56 | 3014.51 | 3061.60 | 53 284 140 |
| 21.03.2025 | 3001.43 | 3028.59 | 2984.52 | 3009.57 | 94 756 893 |
| 20.03.2025 | 3040.10 | 3046.89 | 2994.17 | 3010.13 | 51 596 988 |
| 19.03.2025 | 2977.33 | 3032.96 | 2977.33 | 3018.14 | 42 597 675 |
| 18.03.2025 | 2990.39 | 3019.32 | 2972.76 | 2990.77 | 57 709 527 |
| 17.03.2025 | 2979.45 | 3011.24 | 2966.58 | 2987.96 | 50 528 927 |
| 14.03.2025 | 2886.81 | 2988.13 | 2880.88 | 2985.78 | 79 539 170 |
| 13.03.2025 | 2852.39 | 2887.48 | 2840.83 | 2887.48 | 50 854 168 |
| 12.03.2025 | 2818.06 | 2852.89 | 2815.97 | 2852.89 | 29 906 935 |
| 11.03.2025 | 2800.15 | 2835.43 | 2795.52 | 2800.34 | 29 956 872 |
| 10.03.2025 | 2810.27 | 2823.20 | 2792.46 | 2809.44 | 34 879 916 |
Biznesradar bez reklam? Sprawdź BR Plus
