Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
4442.18-86.07(-1.90%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 06.05.2026 | 4556.08 | 4639.53 | 4521.14 | 4639.53 | 83 221 123 |
| 05.05.2026 | 4413.02 | 4521.33 | 4410.01 | 4521.33 | 56 618 182 |
| 04.05.2026 | 4528.85 | 4556.58 | 4351.55 | 4419.11 | 61 202 201 |
| 30.04.2026 | 4451.22 | 4492.85 | 4398.84 | 4492.85 | 68 238 370 |
| 29.04.2026 | 4501.34 | 4555.53 | 4455.14 | 4479.24 | 111 728 580 |
| 28.04.2026 | 4597.19 | 4602.56 | 4481.05 | 4482.54 | 51 571 881 |
| 27.04.2026 | 4640.48 | 4681.40 | 4572.49 | 4598.98 | 110 172 441 |
| 24.04.2026 | 4609.49 | 4695.29 | 4589.04 | 4637.54 | 54 148 518 |
| 23.04.2026 | 4571.57 | 4625.94 | 4519.10 | 4614.88 | 66 073 298 |
| 22.04.2026 | 4547.99 | 4665.91 | 4547.99 | 4592.97 | 73 321 891 |
| 21.04.2026 | 4608.64 | 4619.87 | 4529.16 | 4545.97 | 74 544 063 |
| 20.04.2026 | 4641.60 | 4674.31 | 4583.72 | 4598.94 | 55 399 893 |
| 17.04.2026 | 4724.87 | 4724.87 | 4589.40 | 4644.86 | 100 741 268 |
| 16.04.2026 | 4825.81 | 4825.81 | 4704.02 | 4727.99 | 71 892 050 |
| 15.04.2026 | 4872.29 | 4880.25 | 4788.87 | 4826.86 | 60 758 136 |
| 14.04.2026 | 4939.24 | 4939.24 | 4831.43 | 4860.94 | 72 556 099 |
| 13.04.2026 | 4916.50 | 5007.43 | 4902.42 | 4914.91 | 97 959 448 |
| 10.04.2026 | 4963.85 | 5043.30 | 4835.00 | 4943.58 | 90 378 272 |
| 09.04.2026 | 4864.39 | 4946.44 | 4852.65 | 4930.83 | 92 780 042 |
| 08.04.2026 | 4976.80 | 5054.02 | 4829.12 | 4873.93 | 135 775 954 |
| 07.04.2026 | 4929.22 | 4952.26 | 4822.72 | 4871.24 | 95 639 372 |
| 02.04.2026 | 4700.45 | 4963.81 | 4700.45 | 4963.81 | 126 134 746 |
| 01.04.2026 | 4839.26 | 4856.75 | 4703.27 | 4767.78 | 122 889 285 |
| 31.03.2026 | 4700.05 | 4766.35 | 4589.95 | 4715.12 | 138 184 645 |
| 30.03.2026 | 4227.85 | 4718.03 | 4227.85 | 4629.64 | 169 908 490 |
| 27.03.2026 | 4292.78 | 4310.30 | 4170.61 | 4232.59 | 61 770 616 |
| 26.03.2026 | 4254.88 | 4264.73 | 4182.27 | 4264.73 | 83 804 482 |
| 25.03.2026 | 4264.21 | 4317.94 | 4237.96 | 4288.13 | 68 719 669 |
| 24.03.2026 | 4242.18 | 4243.38 | 4160.91 | 4203.86 | 82 712 217 |
| 23.03.2026 | 4072.99 | 4268.49 | 4017.06 | 4253.26 | 171 401 408 |
| 20.03.2026 | 4590.90 | 4590.90 | 4197.90 | 4230.19 | 341 534 318 |
| 19.03.2026 | 4598.48 | 4611.58 | 4483.83 | 4515.14 | 94 958 050 |
| 18.03.2026 | 4817.43 | 4839.29 | 4633.65 | 4652.92 | 143 690 365 |
Biznesradar bez reklam? Sprawdź BR Plus
