Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
18531.69-168.14(-0.90%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 25.09.2026 | 18479.18 | 18653.65 | 18436.08 | 18531.69 | 107 470 433 |
| 24.09.2026 | 18498.25 | 18699.83 | 18418.29 | 18699.83 | 222 003 469 |
| 23.09.2026 | 18544.55 | 18565.55 | 18339.92 | 18453.28 | 275 419 011 |
| 22.09.2026 | 19064.32 | 19066.52 | 18335.84 | 18624.06 | 206 001 010 |
| 21.09.2026 | 18647.33 | 19242.23 | 18557.01 | 18989.05 | 182 825 753 |
| 18.09.2026 | 19138.88 | 19138.88 | 18614.24 | 18825.51 | 542 867 335 |
| 17.09.2026 | 19384.73 | 19582.12 | 19058.81 | 19154.31 | 99 007 406 |
| 16.09.2026 | 19819.87 | 19819.87 | 19350.87 | 19536.38 | 183 188 464 |
| 15.09.2026 | 20003.16 | 20003.16 | 19437.63 | 19743.56 | 266 007 961 |
| 14.09.2026 | 20341.41 | 20404.13 | 19994.42 | 20235.83 | 176 094 553 |
| 11.09.2026 | 19926.42 | 20182.10 | 19850.54 | 20052.86 | 213 190 419 |
| 10.09.2026 | 19774.14 | 19994.38 | 19706.86 | 19853.60 | 210 982 200 |
| 09.09.2026 | 19790.28 | 19884.89 | 19682.99 | 19846.32 | 286 189 022 |
| 08.09.2026 | 19791.25 | 19791.25 | 19510.32 | 19724.70 | 173 339 709 |
| 07.09.2026 | 19417.33 | 19842.16 | 19417.33 | 19718.81 | 120 734 232 |
| 04.09.2026 | 19412.97 | 19646.27 | 19328.02 | 19646.27 | 139 964 077 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
