Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGENERG (WIG-ENERG)
5429.94-50.13(-0.91%)WIG-ENERG
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 23.10.2026 | 5462.14 | 5470.52 | 5373.78 | 5429.94 | 48 467 127 |
| 22.10.2026 | 5564.59 | 5576.82 | 5457.37 | 5480.07 | 62 744 161 |
| 21.10.2026 | 5396.85 | 5590.44 | 5380.33 | 5590.44 | 99 409 300 |
| 20.10.2026 | 5236.03 | 5418.01 | 5236.03 | 5399.18 | 133 179 676 |
| 19.10.2026 | 5415.40 | 5437.55 | 5192.42 | 5211.59 | 103 686 917 |
| 16.10.2026 | 5592.36 | 5658.79 | 5342.30 | 5392.39 | 111 889 804 |
| 15.10.2026 | 5553.76 | 5626.84 | 5514.47 | 5590.75 | 104 222 796 |
| 14.10.2026 | 5632.64 | 5640.87 | 5568.12 | 5614.25 | 86 930 904 |
| 13.10.2026 | 5463.29 | 5624.95 | 5431.22 | 5624.95 | 103 255 675 |
| 12.10.2026 | 5539.93 | 5611.85 | 5441.58 | 5495.77 | 187 256 142 |
| 09.10.2026 | 5264.40 | 5507.87 | 5234.87 | 5507.87 | 209 621 364 |
| 08.10.2026 | 5137.19 | 5240.59 | 5061.21 | 5233.82 | 99 803 663 |
| 07.10.2026 | 5205.88 | 5228.66 | 5133.32 | 5166.38 | 77 453 445 |
| 06.10.2026 | 5212.25 | 5228.83 | 5116.70 | 5217.23 | 103 906 583 |
| 05.10.2026 | 5105.88 | 5216.33 | 5056.87 | 5216.33 | 63 724 751 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
