Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2219.64+27.62(+1.26%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
19.02.2024 | 2642.64 | 2679.28 | 2642.64 | 2664.01 | 29 426 234 |
16.02.2024 | 2657.06 | 2662.62 | 2621.25 | 2643.85 | 33 796 277 |
15.02.2024 | 2711.52 | 2717.27 | 2600.88 | 2637.85 | 54 090 255 |
14.02.2024 | 2703.78 | 2732.54 | 2681.70 | 2732.54 | 26 343 213 |
13.02.2024 | 2774.65 | 2777.90 | 2687.98 | 2692.96 | 33 920 939 |
12.02.2024 | 2751.04 | 2783.48 | 2725.24 | 2770.67 | 22 933 808 |
09.02.2024 | 2768.91 | 2768.91 | 2724.06 | 2740.68 | 16 304 492 |
08.02.2024 | 2824.44 | 2828.08 | 2763.94 | 2769.01 | 19 858 365 |
07.02.2024 | 2826.53 | 2843.16 | 2796.60 | 2816.00 | 14 311 591 |
06.02.2024 | 2834.46 | 2840.05 | 2805.51 | 2812.70 | 17 561 806 |
Biznesradar bez reklam? Sprawdź BR Plus