Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGENERG (WIG-ENERG)
5085.91+17.64(+0.35%)WIG-ENERG
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 5129.56 | 5187.00 | 5047.84 | 5068.27 | 80 422 460 |
| 01.10.2026 | 5121.92 | 5200.45 | 5081.99 | 5153.90 | 112 848 627 |
| 30.09.2026 | 4924.15 | 5148.58 | 4923.87 | 5148.58 | 185 182 548 |
| 29.09.2026 | 4780.68 | 4928.08 | 4780.68 | 4921.77 | 108 615 096 |
| 28.09.2026 | 4682.72 | 4778.10 | 4682.72 | 4757.15 | 63 701 779 |
| 25.09.2026 | 4728.47 | 4735.31 | 4654.83 | 4663.14 | 56 064 014 |
| 24.09.2026 | 4716.64 | 4740.31 | 4669.67 | 4740.31 | 98 983 516 |
| 23.09.2026 | 4810.67 | 4843.61 | 4749.63 | 4773.39 | 62 678 630 |
| 22.09.2026 | 5006.86 | 5006.86 | 4779.54 | 4802.68 | 108 911 144 |
| 21.09.2026 | 4894.68 | 5011.83 | 4872.67 | 4975.06 | 72 109 403 |
| 18.09.2026 | 4924.35 | 4945.11 | 4839.35 | 4852.02 | 231 109 429 |
| 17.09.2026 | 4880.68 | 4959.87 | 4880.68 | 4956.20 | 67 812 561 |
| 16.09.2026 | 4941.75 | 4966.04 | 4805.23 | 4862.77 | 106 463 972 |
| 15.09.2026 | 4870.41 | 4917.91 | 4798.07 | 4910.08 | 107 207 157 |
| 14.09.2026 | 4947.84 | 4969.87 | 4857.36 | 4888.82 | 135 493 568 |
| 11.09.2026 | 5025.72 | 5095.77 | 4916.91 | 4998.00 | 159 453 588 |
| 10.09.2026 | 4979.63 | 5132.24 | 4879.26 | 5076.75 | 205 966 421 |
| 09.09.2026 | 5106.03 | 5142.32 | 4964.03 | 4977.58 | 206 620 444 |
| 08.09.2026 | 4810.54 | 5070.36 | 4807.65 | 5070.36 | 188 548 945 |
| 07.09.2026 | 4601.74 | 4808.50 | 4601.74 | 4800.42 | 109 938 289 |
| 04.09.2026 | 4519.60 | 4634.52 | 4489.58 | 4616.73 | 113 570 255 |
| 03.09.2026 | 4465.33 | 4572.35 | 4441.88 | 4545.93 | 126 681 307 |
| 02.09.2026 | 4322.61 | 4516.93 | 4285.32 | 4469.39 | 159 633 691 |
| 01.09.2026 | 4344.54 | 4373.97 | 4265.06 | 4297.97 | 79 074 863 |
| 31.08.2026 | 4303.53 | 4366.59 | 4296.49 | 4349.33 | 85 666 628 |
| 28.08.2026 | 4264.05 | 4313.16 | 4247.94 | 4296.75 | 43 620 584 |
| 27.08.2026 | 4311.42 | 4323.39 | 4230.10 | 4256.25 | 52 734 220 |
| 26.08.2026 | 4304.42 | 4413.12 | 4304.42 | 4329.09 | 94 840 240 |
| 25.08.2026 | 4198.74 | 4270.11 | 4197.95 | 4266.89 | 72 265 521 |
| 24.08.2026 | 4168.29 | 4201.32 | 4139.47 | 4163.10 | 59 953 560 |
| 21.08.2026 | 4139.93 | 4232.87 | 4139.93 | 4160.51 | 121 475 309 |
| 20.08.2026 | 4320.01 | 4325.52 | 4199.06 | 4201.17 | 76 039 684 |
| 19.08.2026 | 4285.82 | 4318.66 | 4212.49 | 4310.37 | 60 745 629 |
| 18.08.2026 | 4295.46 | 4305.29 | 4246.77 | 4250.91 | 61 900 257 |
| 17.08.2026 | 4412.86 | 4439.27 | 4285.12 | 4286.07 | 82 776 966 |
| 14.08.2026 | 4439.61 | 4444.56 | 4301.92 | 4404.52 | 128 045 977 |
| 13.08.2026 | 4512.09 | 4520.90 | 4440.50 | 4473.90 | 80 876 549 |
| 12.08.2026 | 4536.63 | 4556.22 | 4504.73 | 4530.15 | 60 228 114 |
| 11.08.2026 | 4468.57 | 4585.02 | 4456.53 | 4573.98 | 83 289 191 |
| 10.08.2026 | 4446.59 | 4469.40 | 4399.38 | 4440.85 | 50 141 257 |
| 07.08.2026 | 4504.88 | 4517.76 | 4420.24 | 4460.79 | 53 348 354 |
| 06.08.2026 | 4515.68 | 4554.35 | 4457.27 | 4505.15 | 71 625 282 |
| 05.08.2026 | 4611.93 | 4665.38 | 4510.11 | 4530.70 | 88 101 073 |
| 04.08.2026 | 4438.41 | 4642.68 | 4435.25 | 4587.99 | 146 701 138 |
| 03.08.2026 | 4358.98 | 4465.50 | 4344.69 | 4428.21 | 72 476 090 |
| 31.07.2026 | 4250.19 | 4420.23 | 4226.73 | 4323.12 | 83 088 216 |
| 30.07.2026 | 4209.36 | 4242.53 | 4169.75 | 4221.34 | 63 290 712 |
| 29.07.2026 | 4335.63 | 4345.15 | 4215.59 | 4229.08 | 76 372 889 |
| 28.07.2026 | 4403.86 | 4419.07 | 4302.47 | 4316.49 | 80 751 476 |
| 27.07.2026 | 4493.31 | 4536.03 | 4391.93 | 4413.75 | 50 181 094 |
Biznesradar bez reklam? Sprawdź BR Plus
