Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
4598.98-38.56(-0.83%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 17.03.2026 | 4355.09 | 4738.36 | 4355.09 | 4732.89 | 152 093 751 |
| 16.03.2026 | 4264.32 | 4318.60 | 4181.32 | 4274.52 | 58 704 128 |
| 13.03.2026 | 4169.31 | 4261.45 | 4077.91 | 4248.82 | 84 205 335 |
| 12.03.2026 | 4272.80 | 4272.80 | 4174.02 | 4215.61 | 71 087 883 |
| 11.03.2026 | 4442.20 | 4442.20 | 4214.00 | 4273.60 | 111 778 412 |
| 10.03.2026 | 4592.03 | 4648.54 | 4441.44 | 4451.60 | 63 874 248 |
| 09.03.2026 | 4474.07 | 4554.98 | 4432.79 | 4491.37 | 89 259 001 |
| 06.03.2026 | 4836.48 | 4849.02 | 4577.19 | 4601.26 | 85 616 807 |
| 05.03.2026 | 4875.81 | 4928.17 | 4796.92 | 4807.95 | 89 832 436 |
| 04.03.2026 | 4761.55 | 4924.05 | 4761.55 | 4828.08 | 99 890 913 |
| 03.03.2026 | 4955.02 | 4955.02 | 4672.54 | 4752.76 | 154 702 763 |
| 02.03.2026 | 4942.41 | 5074.73 | 4929.32 | 4979.66 | 91 419 263 |
| 27.02.2026 | 5027.04 | 5128.50 | 4947.15 | 5101.87 | 165 332 061 |
| 26.02.2026 | 4834.45 | 5072.17 | 4834.45 | 5049.07 | 191 735 036 |
| 25.02.2026 | 4793.20 | 4830.20 | 4757.66 | 4818.66 | 63 090 003 |
| 24.02.2026 | 4742.23 | 4785.50 | 4693.18 | 4785.50 | 80 323 105 |
| 23.02.2026 | 4783.97 | 4799.64 | 4704.19 | 4776.97 | 64 189 508 |
| 20.02.2026 | 4802.24 | 4874.88 | 4703.50 | 4770.22 | 74 913 471 |
| 19.02.2026 | 4915.22 | 4915.22 | 4789.05 | 4799.35 | 73 506 530 |
| 18.02.2026 | 4835.49 | 4907.62 | 4819.37 | 4903.88 | 85 063 087 |
| 17.02.2026 | 4813.13 | 4833.07 | 4760.00 | 4833.07 | 42 162 784 |
| 16.02.2026 | 4734.53 | 4862.76 | 4711.18 | 4829.36 | 59 148 479 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
