Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2220.94+24.93(+1.14%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
02.05.2024 | 2200.67 | 2225.36 | 2192.71 | 2220.94 | 40 026 491 |
30.04.2024 | 2212.91 | 2225.97 | 2183.57 | 2196.01 | 54 839 165 |
29.04.2024 | 2197.73 | 2218.02 | 2168.18 | 2218.02 | 47 312 400 |
26.04.2024 | 2160.89 | 2235.91 | 2160.89 | 2189.93 | 64 052 651 |
25.04.2024 | 2167.92 | 2188.89 | 2131.59 | 2143.38 | 46 002 948 |
24.04.2024 | 2198.23 | 2204.15 | 2155.84 | 2166.78 | 56 961 029 |
23.04.2024 | 2229.49 | 2233.64 | 2189.65 | 2192.89 | 51 939 120 |
22.04.2024 | 2251.93 | 2255.69 | 2205.91 | 2221.57 | 43 201 613 |
19.04.2024 | 2209.25 | 2255.39 | 2191.60 | 2241.33 | 63 326 082 |
18.04.2024 | 2205.81 | 2227.22 | 2176.61 | 2219.64 | 56 110 870 |
17.04.2024 | 2195.46 | 2216.92 | 2169.11 | 2192.02 | 42 943 568 |
16.04.2024 | 2216.38 | 2247.39 | 2181.23 | 2191.71 | 55 233 598 |
15.04.2024 | 2288.03 | 2290.10 | 2220.41 | 2220.41 | 58 129 193 |
12.04.2024 | 2351.64 | 2363.41 | 2275.41 | 2275.41 | 47 681 837 |
11.04.2024 | 2342.91 | 2365.98 | 2318.75 | 2330.03 | 119 016 441 |
10.04.2024 | 2379.67 | 2379.67 | 2261.68 | 2305.99 | 224 636 639 |
09.04.2024 | 2436.31 | 2464.12 | 2423.38 | 2424.46 | 54 190 000 |
08.04.2024 | 2447.46 | 2459.11 | 2428.89 | 2436.85 | 42 613 987 |
05.04.2024 | 2458.42 | 2458.42 | 2425.57 | 2440.69 | 51 868 643 |
04.04.2024 | 2476.48 | 2488.19 | 2464.65 | 2478.83 | 34 746 543 |
03.04.2024 | 2469.34 | 2486.12 | 2434.90 | 2453.43 | 33 070 636 |
02.04.2024 | 2443.20 | 2495.53 | 2438.39 | 2462.76 | 54 647 980 |
28.03.2024 | 2408.82 | 2424.76 | 2399.15 | 2419.55 | 28 286 515 |
27.03.2024 | 2397.19 | 2400.88 | 2365.93 | 2397.79 | 25 618 863 |
26.03.2024 | 2399.23 | 2404.67 | 2375.47 | 2398.04 | 24 109 946 |
25.03.2024 | 2374.76 | 2402.44 | 2371.07 | 2393.71 | 18 637 521 |
22.03.2024 | 2387.92 | 2408.31 | 2381.62 | 2384.69 | 17 488 899 |
21.03.2024 | 2402.19 | 2402.19 | 2365.95 | 2389.62 | 18 522 527 |
20.03.2024 | 2413.49 | 2417.98 | 2362.90 | 2376.93 | 22 190 213 |
19.03.2024 | 2379.76 | 2421.02 | 2351.77 | 2417.12 | 29 732 183 |
18.03.2024 | 2415.32 | 2422.83 | 2368.09 | 2387.39 | 26 498 312 |
15.03.2024 | 2463.31 | 2470.42 | 2378.31 | 2406.05 | 116 251 578 |
14.03.2024 | 2462.22 | 2497.34 | 2448.04 | 2472.00 | 54 128 606 |
13.03.2024 | 2488.96 | 2488.96 | 2453.19 | 2459.64 | 27 086 711 |
12.03.2024 | 2498.89 | 2513.53 | 2469.37 | 2483.78 | 26 437 388 |
11.03.2024 | 2494.76 | 2514.17 | 2468.70 | 2495.01 | 25 037 730 |
08.03.2024 | 2449.54 | 2496.37 | 2436.32 | 2489.20 | 31 147 081 |
07.03.2024 | 2450.22 | 2457.82 | 2415.51 | 2449.84 | 31 018 896 |
06.03.2024 | 2441.29 | 2473.65 | 2439.34 | 2451.37 | 38 783 119 |
05.03.2024 | 2492.17 | 2492.17 | 2435.55 | 2439.85 | 49 636 938 |
04.03.2024 | 2629.06 | 2640.85 | 2485.44 | 2501.36 | 59 661 356 |
01.03.2024 | 2674.51 | 2686.05 | 2596.88 | 2614.64 | 43 406 371 |
29.02.2024 | 2652.46 | 2688.86 | 2635.31 | 2672.19 | 47 213 205 |
28.02.2024 | 2687.28 | 2689.56 | 2641.01 | 2641.01 | 22 827 008 |
27.02.2024 | 2681.13 | 2702.08 | 2665.67 | 2698.85 | 32 554 796 |
26.02.2024 | 2692.84 | 2699.22 | 2661.32 | 2676.01 | 27 129 665 |
23.02.2024 | 2681.51 | 2696.26 | 2660.98 | 2688.74 | 32 061 769 |
22.02.2024 | 2682.82 | 2686.90 | 2651.43 | 2666.81 | 38 287 673 |
21.02.2024 | 2708.28 | 2708.28 | 2663.21 | 2663.21 | 41 214 842 |
20.02.2024 | 2670.21 | 2713.51 | 2662.05 | 2700.39 | 41 643 150 |
Biznesradar bez reklam? Sprawdź BR Plus