Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
4732.61-57.15(-1.19%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 13.02.2026 | 4779.27 | 4815.60 | 4647.38 | 4732.61 | 86 764 818 |
| 12.02.2026 | 4814.36 | 4826.31 | 4735.72 | 4789.76 | 73 199 787 |
| 11.02.2026 | 4752.10 | 4842.46 | 4673.58 | 4814.04 | 94 451 401 |
| 10.02.2026 | 4664.12 | 4793.73 | 4646.43 | 4767.31 | 96 386 819 |
| 09.02.2026 | 4709.65 | 4744.77 | 4620.45 | 4665.82 | 74 859 261 |
| 06.02.2026 | 4696.70 | 4754.86 | 4687.67 | 4708.72 | 93 000 366 |
| 05.02.2026 | 4769.70 | 4775.55 | 4704.66 | 4741.79 | 89 480 303 |
| 04.02.2026 | 4800.38 | 4841.84 | 4759.55 | 4809.99 | 81 003 509 |
| 03.02.2026 | 4757.64 | 4830.47 | 4743.92 | 4788.64 | 107 532 353 |
| 02.02.2026 | 4591.33 | 4761.50 | 4582.99 | 4739.69 | 89 011 391 |
| 30.01.2026 | 4490.62 | 4684.75 | 4472.50 | 4684.75 | 132 918 161 |
| 29.01.2026 | 4500.51 | 4603.65 | 4458.54 | 4485.59 | 87 456 171 |
| 28.01.2026 | 4499.80 | 4517.10 | 4432.56 | 4468.91 | 55 752 192 |
| 27.01.2026 | 4489.69 | 4510.29 | 4436.35 | 4473.21 | 54 298 775 |
| 26.01.2026 | 4342.29 | 4524.35 | 4336.41 | 4502.54 | 91 196 262 |
| 23.01.2026 | 4358.47 | 4362.62 | 4302.44 | 4342.12 | 37 929 814 |
| 22.01.2026 | 4260.20 | 4369.63 | 4243.44 | 4369.63 | 80 001 822 |
| 21.01.2026 | 4173.48 | 4255.84 | 4163.21 | 4241.84 | 58 406 892 |
| 20.01.2026 | 4253.01 | 4258.51 | 4145.70 | 4194.52 | 93 653 531 |
| 19.01.2026 | 4235.93 | 4334.47 | 4226.82 | 4268.20 | 41 438 375 |
| 16.01.2026 | 4347.10 | 4374.44 | 4244.61 | 4259.85 | 82 362 864 |
| 15.01.2026 | 4328.38 | 4369.60 | 4299.69 | 4369.60 | 44 414 750 |
| 14.01.2026 | 4263.62 | 4331.82 | 4248.99 | 4315.79 | 54 888 198 |
| 13.01.2026 | 4316.33 | 4318.14 | 4233.37 | 4266.58 | 60 213 208 |
| 12.01.2026 | 4298.83 | 4308.53 | 4256.98 | 4295.72 | 36 974 383 |
| 09.01.2026 | 4211.20 | 4314.40 | 4165.95 | 4293.03 | 61 268 293 |
| 08.01.2026 | 4262.78 | 4278.74 | 4130.85 | 4179.39 | 66 884 702 |
| 07.01.2026 | 4183.78 | 4287.19 | 4183.78 | 4287.19 | 90 875 303 |
| 05.01.2026 | 4153.48 | 4211.86 | 4128.86 | 4152.61 | 61 809 758 |
| 02.01.2026 | 4013.94 | 4149.21 | 3995.25 | 4139.88 | 85 140 921 |
| 30.12.2025 | 3976.36 | 3998.02 | 3907.83 | 3984.22 | 59 201 046 |
| 29.12.2025 | 3956.70 | 3977.43 | 3918.10 | 3972.96 | 48 746 253 |
| 23.12.2025 | 3990.86 | 3999.35 | 3918.72 | 3955.11 | 35 823 044 |
| 22.12.2025 | 3968.04 | 4001.19 | 3944.38 | 3995.00 | 50 541 729 |
| 19.12.2025 | 3959.71 | 4013.64 | 3945.22 | 3950.72 | 138 332 697 |
| 18.12.2025 | 4109.64 | 4119.43 | 3944.18 | 3955.70 | 94 293 185 |
| 17.12.2025 | 3908.75 | 4134.82 | 3889.38 | 4132.99 | 128 363 466 |
| 16.12.2025 | 3970.61 | 3974.19 | 3894.62 | 3919.94 | 66 398 638 |
| 15.12.2025 | 3960.74 | 4007.14 | 3918.66 | 3993.59 | 61 461 934 |
| 12.12.2025 | 4029.95 | 4069.41 | 3944.97 | 3971.01 | 43 723 654 |
| 11.12.2025 | 4053.12 | 4086.63 | 3971.16 | 4006.48 | 51 265 906 |
| 10.12.2025 | 3918.53 | 4100.37 | 3918.53 | 4040.33 | 74 518 861 |
| 09.12.2025 | 3883.45 | 3927.46 | 3851.01 | 3917.07 | 60 670 633 |
| 08.12.2025 | 4002.28 | 4010.65 | 3877.74 | 3901.37 | 58 124 719 |
| 05.12.2025 | 3948.13 | 4023.92 | 3936.89 | 3974.29 | 71 163 255 |
| 04.12.2025 | 4029.00 | 4035.78 | 3858.67 | 3930.74 | 81 631 512 |
| 03.12.2025 | 4129.98 | 4129.98 | 3987.21 | 4019.30 | 75 653 055 |
| 02.12.2025 | 4184.26 | 4208.88 | 4062.75 | 4091.66 | 76 771 997 |
| 01.12.2025 | 4301.75 | 4334.00 | 4175.63 | 4194.61 | 69 966 817 |
| 28.11.2025 | 4294.60 | 4366.79 | 4274.35 | 4328.45 | 45 470 377 |
Biznesradar bez reklam? Sprawdź BR Plus
