Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
2387.39-18.66(-0.78%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
05.02.2024 | 2891.73 | 2902.73 | 2819.25 | 2819.25 | 29 582 489 |
02.02.2024 | 2863.75 | 2924.42 | 2849.04 | 2869.61 | 42 731 555 |
01.02.2024 | 2764.46 | 2860.59 | 2759.44 | 2860.59 | 51 455 217 |
31.01.2024 | 2728.02 | 2768.70 | 2716.21 | 2760.43 | 29 689 621 |
30.01.2024 | 2696.82 | 2750.04 | 2670.94 | 2715.68 | 29 671 328 |
29.01.2024 | 2675.23 | 2687.99 | 2662.84 | 2687.99 | 15 499 072 |
26.01.2024 | 2694.93 | 2723.17 | 2671.57 | 2711.02 | 13 517 112 |
25.01.2024 | 2709.34 | 2725.35 | 2679.86 | 2701.02 | 19 152 864 |
24.01.2024 | 2668.88 | 2707.81 | 2656.10 | 2707.49 | 24 467 518 |
23.01.2024 | 2684.13 | 2686.93 | 2642.30 | 2646.24 | 15 255 485 |
22.01.2024 | 2743.47 | 2751.33 | 2667.78 | 2687.38 | 19 033 960 |
19.01.2024 | 2658.65 | 2717.30 | 2656.42 | 2715.94 | 28 264 801 |
18.01.2024 | 2572.23 | 2654.88 | 2571.68 | 2639.36 | 30 916 854 |
17.01.2024 | 2647.91 | 2652.15 | 2553.80 | 2560.46 | 36 914 141 |
16.01.2024 | 2688.06 | 2688.31 | 2632.84 | 2665.86 | 20 592 735 |
15.01.2024 | 2726.39 | 2733.62 | 2668.15 | 2690.94 | 13 790 143 |
12.01.2024 | 2726.98 | 2766.30 | 2714.49 | 2734.30 | 16 940 109 |
11.01.2024 | 2787.77 | 2789.82 | 2725.85 | 2726.62 | 24 854 587 |
10.01.2024 | 2784.12 | 2811.00 | 2771.80 | 2789.51 | 18 974 990 |
09.01.2024 | 2780.09 | 2789.27 | 2762.93 | 2786.45 | 19 801 743 |
Biznesradar bez reklam? Sprawdź BR Plus