Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-ENERG
4601.26-206.69(-4.30%)WIG-energia
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
