Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
19397.02-248.60(-1.27%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 03.09.2026 | 19487.72 | 19756.06 | 19364.98 | 19397.02 | 167 554 174 |
| 02.09.2026 | 19456.44 | 19649.48 | 19156.06 | 19645.62 | 289 399 675 |
| 01.09.2026 | 19554.96 | 19874.77 | 19160.76 | 19347.68 | 218 062 181 |
| 31.08.2026 | 18824.34 | 19418.12 | 18824.34 | 19187.16 | 373 556 719 |
| 28.08.2026 | 18541.59 | 18615.00 | 18421.96 | 18545.31 | 98 672 833 |
| 27.08.2026 | 18687.73 | 18732.61 | 18165.16 | 18378.96 | 187 912 007 |
| 26.08.2026 | 18854.03 | 18854.03 | 18437.11 | 18545.75 | 233 667 282 |
| 25.08.2026 | 19015.66 | 19136.70 | 18883.98 | 18981.71 | 156 729 810 |
| 24.08.2026 | 18959.07 | 19173.38 | 18919.10 | 19162.85 | 125 926 692 |
| 21.08.2026 | 19310.27 | 19531.43 | 18941.19 | 19058.41 | 210 261 271 |
| 20.08.2026 | 19249.11 | 19450.60 | 19158.67 | 19403.15 | 166 906 660 |
| 19.08.2026 | 19134.53 | 19329.80 | 18932.04 | 19329.80 | 226 078 253 |
| 18.08.2026 | 19092.87 | 19299.23 | 19052.73 | 19054.08 | 206 184 270 |
| 17.08.2026 | 18925.62 | 18984.05 | 18745.43 | 18927.42 | 142 868 652 |
| 14.08.2026 | 18872.21 | 19112.57 | 18510.21 | 18927.27 | 194 117 975 |
| 13.08.2026 | 19272.62 | 19306.97 | 18577.54 | 18782.85 | 133 132 535 |
| 12.08.2026 | 19014.18 | 19428.28 | 18969.44 | 19347.62 | 190 168 209 |
| 11.08.2026 | 18869.75 | 19253.92 | 18869.75 | 19053.00 | 286 698 391 |
| 10.08.2026 | 18458.90 | 18677.60 | 18434.35 | 18652.47 | 124 759 461 |
| 07.08.2026 | 19085.11 | 19099.78 | 18330.63 | 18528.43 | 240 881 648 |
| 06.08.2026 | 18521.22 | 19012.51 | 18438.70 | 18972.70 | 145 644 750 |
| 05.08.2026 | 18173.21 | 18853.89 | 18173.21 | 18672.76 | 274 083 332 |
| 04.08.2026 | 18617.84 | 18693.03 | 18053.50 | 18280.03 | 307 202 665 |
| 03.08.2026 | 18046.55 | 18527.71 | 18046.55 | 18516.98 | 156 650 683 |
| 31.07.2026 | 18082.90 | 18400.96 | 18082.90 | 18400.96 | 198 511 788 |
| 30.07.2026 | 18398.59 | 18415.70 | 18016.93 | 18206.26 | 139 250 037 |
| 29.07.2026 | 18225.06 | 18525.74 | 18225.06 | 18383.92 | 240 182 862 |
| 28.07.2026 | 18652.06 | 18725.58 | 17959.18 | 18002.00 | 238 799 166 |
| 27.07.2026 | 19091.70 | 19131.97 | 18594.54 | 18763.03 | 285 569 555 |
| 24.07.2026 | 19258.55 | 19398.82 | 19056.04 | 19372.14 | 247 451 401 |
| 23.07.2026 | 18942.80 | 19429.82 | 18878.74 | 19355.16 | 383 039 936 |
| 22.07.2026 | 18551.65 | 18866.75 | 18513.06 | 18863.79 | 272 370 217 |
| 21.07.2026 | 18261.72 | 18526.84 | 18260.94 | 18526.84 | 289 128 164 |
| 20.07.2026 | 18334.20 | 18463.74 | 18005.99 | 18214.50 | 242 656 704 |
| 17.07.2026 | 18019.91 | 18249.87 | 17949.77 | 18160.33 | 313 714 017 |
| 16.07.2026 | 18063.52 | 18124.79 | 18002.73 | 18122.57 | 210 732 656 |
| 15.07.2026 | 18062.52 | 18142.80 | 17989.32 | 18081.76 | 120 869 247 |
| 14.07.2026 | 17961.46 | 18144.59 | 17879.96 | 18144.59 | 258 789 424 |
| 13.07.2026 | 17608.70 | 17895.90 | 17545.10 | 17895.90 | 239 355 617 |
| 10.07.2026 | 17198.69 | 17394.47 | 17059.37 | 17394.47 | 173 958 424 |
| 09.07.2026 | 17259.15 | 17375.11 | 17146.71 | 17332.04 | 209 618 232 |
| 08.07.2026 | 16918.72 | 17391.18 | 16856.95 | 17391.18 | 261 391 928 |
| 07.07.2026 | 16512.34 | 16857.91 | 16260.71 | 16811.16 | 258 533 753 |
| 06.07.2026 | 16496.90 | 16608.61 | 16410.76 | 16602.75 | 116 974 697 |
| 03.07.2026 | 16501.83 | 16603.73 | 16333.73 | 16533.14 | 104 424 416 |
| 02.07.2026 | 15696.03 | 16627.53 | 15665.42 | 16508.65 | 286 715 335 |
| 01.07.2026 | 15670.44 | 15845.34 | 15572.41 | 15753.90 | 122 343 688 |
| 30.06.2026 | 15540.35 | 15881.69 | 15361.55 | 15741.55 | 155 563 560 |
| 29.06.2026 | 15417.49 | 15666.78 | 15401.41 | 15540.39 | 171 069 500 |
| 26.06.2026 | 15530.39 | 15536.22 | 15207.48 | 15353.03 | 169 923 266 |
Biznesradar bez reklam? Sprawdź BR Plus
