Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
4238.40-27.21(-0.64%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 16.07.2026 | 4254.74 | 4290.98 | 4234.79 | 4238.40 | 58 526 609 |
| 15.07.2026 | 4288.70 | 4332.18 | 4246.10 | 4265.61 | 69 791 675 |
| 14.07.2026 | 4286.08 | 4317.81 | 4251.20 | 4297.12 | 43 801 685 |
| 13.07.2026 | 4257.56 | 4330.66 | 4244.74 | 4309.52 | 37 743 423 |
| 10.07.2026 | 4250.39 | 4273.84 | 4228.96 | 4261.94 | 44 179 905 |
| 09.07.2026 | 4246.54 | 4293.87 | 4203.55 | 4240.09 | 62 025 537 |
| 08.07.2026 | 4232.62 | 4255.22 | 4158.89 | 4233.14 | 65 471 084 |
| 07.07.2026 | 4229.12 | 4278.86 | 4199.82 | 4256.18 | 43 234 352 |
| 06.07.2026 | 4324.61 | 4328.91 | 4243.86 | 4266.98 | 36 385 163 |
| 03.07.2026 | 4280.69 | 4347.04 | 4255.91 | 4325.48 | 29 714 247 |
| 02.07.2026 | 4206.91 | 4277.31 | 4165.18 | 4269.36 | 39 751 929 |
| 01.07.2026 | 4223.70 | 4237.22 | 4178.21 | 4199.80 | 52 121 852 |
| 30.06.2026 | 4253.77 | 4281.52 | 4180.60 | 4227.39 | 54 097 870 |
| 29.06.2026 | 4297.22 | 4297.22 | 4217.60 | 4229.44 | 42 857 186 |
| 26.06.2026 | 4314.93 | 4314.93 | 4193.16 | 4266.00 | 68 137 702 |
| 25.06.2026 | 4163.52 | 4339.82 | 4163.52 | 4315.20 | 96 549 042 |
| 24.06.2026 | 4287.18 | 4287.18 | 4096.58 | 4119.51 | 93 457 063 |
| 23.06.2026 | 4299.60 | 4310.59 | 4240.62 | 4296.40 | 46 151 247 |
| 22.06.2026 | 4321.26 | 4359.45 | 4300.26 | 4340.55 | 31 056 404 |
| 19.06.2026 | 4324.22 | 4357.93 | 4277.97 | 4323.47 | 145 392 982 |
| 18.06.2026 | 4396.61 | 4400.93 | 4297.67 | 4301.25 | 86 452 861 |
| 17.06.2026 | 4369.11 | 4425.05 | 4312.60 | 4400.33 | 82 026 332 |
| 16.06.2026 | 4430.55 | 4481.10 | 4349.29 | 4349.29 | 100 012 481 |
| 15.06.2026 | 4443.49 | 4585.18 | 4410.38 | 4421.08 | 133 313 557 |
| 12.06.2026 | 4301.99 | 4380.10 | 4301.99 | 4366.05 | 328 353 284 |
| 11.06.2026 | 4213.74 | 4282.73 | 4206.95 | 4251.62 | 44 686 638 |
| 10.06.2026 | 4268.96 | 4274.02 | 4140.12 | 4183.87 | 212 143 301 |
| 09.06.2026 | 4367.43 | 4375.26 | 4252.28 | 4252.28 | 64 831 187 |
| 08.06.2026 | 4294.07 | 4329.36 | 4254.23 | 4327.40 | 66 748 117 |
| 05.06.2026 | 4388.29 | 4404.09 | 4321.82 | 4335.47 | 87 350 706 |
| 03.06.2026 | 4379.16 | 4438.73 | 4363.62 | 4408.96 | 35 482 841 |
| 02.06.2026 | 4372.34 | 4440.14 | 4360.62 | 4404.28 | 51 385 129 |
| 01.06.2026 | 4440.98 | 4457.41 | 4324.74 | 4324.74 | 51 705 616 |
| 29.05.2026 | 4533.00 | 4538.99 | 4442.18 | 4442.18 | 90 577 827 |
| 28.05.2026 | 4476.55 | 4563.16 | 4476.55 | 4528.25 | 83 138 898 |
| 27.05.2026 | 4529.51 | 4549.95 | 4466.08 | 4501.46 | 71 980 790 |
| 26.05.2026 | 4498.06 | 4567.84 | 4485.95 | 4537.80 | 62 951 314 |
| 25.05.2026 | 4390.51 | 4534.49 | 4390.51 | 4474.72 | 147 551 079 |
| 22.05.2026 | 4363.73 | 4364.04 | 4244.93 | 4305.53 | 65 700 001 |
| 21.05.2026 | 4344.41 | 4356.83 | 4294.71 | 4340.89 | 40 627 643 |
| 20.05.2026 | 4337.76 | 4382.46 | 4291.78 | 4343.31 | 55 574 727 |
| 19.05.2026 | 4361.97 | 4415.05 | 4323.00 | 4336.54 | 43 026 308 |
| 18.05.2026 | 4256.43 | 4366.36 | 4231.04 | 4340.15 | 59 460 790 |
| 15.05.2026 | 4339.19 | 4351.17 | 4259.93 | 4286.60 | 73 400 886 |
| 14.05.2026 | 4469.07 | 4480.38 | 4349.19 | 4372.48 | 89 234 559 |
| 13.05.2026 | 4542.70 | 4562.02 | 4448.06 | 4501.07 | 54 605 646 |
| 12.05.2026 | 4527.84 | 4549.68 | 4490.42 | 4514.92 | 61 220 889 |
| 11.05.2026 | 4448.97 | 4582.90 | 4409.37 | 4560.22 | 53 076 972 |
| 08.05.2026 | 4535.98 | 4535.98 | 4398.39 | 4454.68 | 72 911 925 |
| 07.05.2026 | 4648.15 | 4648.20 | 4527.87 | 4561.91 | 78 112 075 |
Biznesradar bez reklam? Sprawdź BR Plus
