Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
5746.71-32.28(-0.56%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 31.10.2024 | 5729.64 | 5746.71 | 5677.38 | 5746.71 | 90 290 438 |
| 30.10.2024 | 5849.21 | 5853.76 | 5758.80 | 5778.99 | 95 642 330 |
| 29.10.2024 | 5920.59 | 5924.03 | 5811.08 | 5840.65 | 100 993 798 |
| 28.10.2024 | 5933.20 | 5934.17 | 5849.72 | 5902.39 | 52 928 894 |
| 25.10.2024 | 5863.10 | 5958.90 | 5821.05 | 5934.43 | 69 578 405 |
| 24.10.2024 | 5831.91 | 5929.32 | 5816.92 | 5854.71 | 77 269 437 |
| 23.10.2024 | 5833.77 | 5845.55 | 5752.74 | 5822.28 | 92 184 426 |
| 22.10.2024 | 5919.37 | 5922.59 | 5801.25 | 5821.19 | 104 903 496 |
| 21.10.2024 | 5873.96 | 5972.96 | 5868.61 | 5924.55 | 91 011 410 |
| 18.10.2024 | 5937.40 | 5983.38 | 5889.82 | 5889.82 | 76 982 639 |
| 17.10.2024 | 5988.99 | 6011.49 | 5892.88 | 5905.36 | 86 258 491 |
| 16.10.2024 | 6049.35 | 6051.49 | 5939.07 | 5997.16 | 383 550 779 |
| 15.10.2024 | 6078.82 | 6084.18 | 5964.76 | 6033.28 | 151 683 680 |
| 14.10.2024 | 6175.88 | 6178.02 | 6082.03 | 6082.03 | 73 215 044 |
| 11.10.2024 | 6113.41 | 6187.14 | 6104.77 | 6132.69 | 68 705 880 |
| 10.10.2024 | 6145.09 | 6159.94 | 6071.13 | 6102.35 | 100 421 485 |
| 09.10.2024 | 6093.51 | 6150.84 | 6072.11 | 6136.26 | 101 720 898 |
| 08.10.2024 | 6172.56 | 6178.62 | 6064.02 | 6081.64 | 108 494 273 |
| 07.10.2024 | 6351.63 | 6361.27 | 6123.54 | 6164.88 | 127 092 125 |
| 04.10.2024 | 6369.35 | 6430.26 | 6344.15 | 6348.43 | 77 433 391 |
| 03.10.2024 | 6402.22 | 6441.84 | 6298.06 | 6321.09 | 72 018 898 |
| 02.10.2024 | 6268.08 | 6474.42 | 6268.08 | 6443.89 | 140 934 427 |
| 01.10.2024 | 6177.97 | 6284.05 | 6080.84 | 6277.71 | 150 327 599 |
| 30.09.2024 | 6260.70 | 6281.49 | 6143.58 | 6153.52 | 133 537 123 |
| 27.09.2024 | 6169.09 | 6259.98 | 6154.54 | 6259.98 | 110 107 842 |
| 26.09.2024 | 6333.10 | 6333.10 | 6102.26 | 6115.55 | 222 296 701 |
| 25.09.2024 | 6323.83 | 6331.42 | 6257.17 | 6289.54 | 109 400 021 |
| 24.09.2024 | 6270.99 | 6388.96 | 6265.63 | 6325.97 | 125 809 347 |
| 23.09.2024 | 6269.88 | 6269.88 | 6161.14 | 6194.06 | 87 051 268 |
| 20.09.2024 | 6347.87 | 6347.87 | 6169.79 | 6176.98 | 407 699 031 |
| 19.09.2024 | 6395.77 | 6449.49 | 6300.40 | 6300.40 | 181 387 680 |
| 18.09.2024 | 6295.94 | 6329.69 | 6235.04 | 6242.11 | 142 925 915 |
| 17.09.2024 | 6243.84 | 6324.31 | 6217.94 | 6281.69 | 113 519 553 |
| 16.09.2024 | 6252.52 | 6255.92 | 6196.30 | 6223.84 | 120 878 787 |
| 13.09.2024 | 6163.94 | 6235.61 | 6145.42 | 6227.53 | 115 729 369 |
| 12.09.2024 | 6249.13 | 6249.13 | 6131.95 | 6131.95 | 151 640 464 |
| 11.09.2024 | 6269.67 | 6287.66 | 6168.08 | 6177.16 | 169 221 278 |
| 10.09.2024 | 6312.54 | 6329.53 | 6223.40 | 6233.18 | 74 999 104 |
| 09.09.2024 | 6332.66 | 6351.65 | 6289.67 | 6292.74 | 95 512 151 |
| 06.09.2024 | 6419.12 | 6419.12 | 6271.85 | 6271.85 | 98 534 146 |
| 05.09.2024 | 6509.63 | 6541.30 | 6369.47 | 6374.22 | 112 018 775 |
| 04.09.2024 | 6544.68 | 6587.93 | 6507.75 | 6536.37 | 89 534 275 |
| 03.09.2024 | 6747.68 | 6753.67 | 6574.69 | 6611.74 | 118 814 728 |
| 02.09.2024 | 6565.38 | 6771.31 | 6561.80 | 6748.43 | 119 299 145 |
| 30.08.2024 | 6584.29 | 6634.93 | 6539.67 | 6589.04 | 181 329 102 |
| 29.08.2024 | 6480.99 | 6575.44 | 6478.99 | 6550.23 | 101 591 521 |
| 28.08.2024 | 6521.98 | 6521.98 | 6441.58 | 6472.51 | 81 641 860 |
| 27.08.2024 | 6486.66 | 6519.31 | 6452.17 | 6503.99 | 77 145 600 |
| 26.08.2024 | 6472.83 | 6528.82 | 6430.33 | 6494.74 | 61 494 605 |
| 23.08.2024 | 6398.44 | 6500.32 | 6389.51 | 6464.84 | 64 686 387 |
Biznesradar bez reklam? Sprawdź BR Plus
