Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
6624.50-41.34(-0.62%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 6887.06 | 6889.30 | 6629.21 | 6665.84 | 159 179 347 |
15.07.2024 | 6868.22 | 6894.95 | 6818.94 | 6889.95 | 66 545 357 |
12.07.2024 | 6841.59 | 6929.43 | 6813.07 | 6898.71 | 66 016 672 |
11.07.2024 | 6801.17 | 6863.11 | 6741.34 | 6857.88 | 108 939 984 |
10.07.2024 | 6863.13 | 6867.06 | 6746.85 | 6746.85 | 113 784 740 |
09.07.2024 | 6887.10 | 6887.10 | 6810.23 | 6856.30 | 137 865 706 |
08.07.2024 | 6953.03 | 6953.03 | 6875.91 | 6921.08 | 79 729 132 |
05.07.2024 | 7045.13 | 7062.72 | 6889.20 | 6941.69 | 70 708 051 |
04.07.2024 | 7052.70 | 7083.23 | 7018.57 | 7077.11 | 73 499 745 |
03.07.2024 | 6995.95 | 7069.85 | 6995.55 | 7045.71 | 100 284 641 |
02.07.2024 | 6964.28 | 6992.70 | 6895.94 | 6985.87 | 75 954 194 |
01.07.2024 | 6948.88 | 7027.69 | 6941.80 | 6953.87 | 136 009 393 |
28.06.2024 | 6934.35 | 6968.37 | 6909.29 | 6931.80 | 158 497 826 |
27.06.2024 | 6921.01 | 6940.04 | 6875.46 | 6924.77 | 98 299 416 |
26.06.2024 | 6951.56 | 6979.68 | 6876.19 | 6888.19 | 222 631 448 |
25.06.2024 | 6875.53 | 6970.09 | 6853.53 | 6929.74 | 168 070 972 |
24.06.2024 | 6785.10 | 6905.01 | 6772.10 | 6879.02 | 180 369 150 |
21.06.2024 | 6757.54 | 6778.50 | 6687.88 | 6709.00 | 371 073 008 |
20.06.2024 | 6718.13 | 6768.05 | 6685.19 | 6734.50 | 106 168 338 |
19.06.2024 | 6619.89 | 6736.23 | 6611.90 | 6726.11 | 88 071 989 |
18.06.2024 | 6644.67 | 6668.94 | 6587.93 | 6597.09 | 129 155 687 |
17.06.2024 | 6534.18 | 6627.45 | 6485.61 | 6607.08 | 90 225 040 |
14.06.2024 | 6395.17 | 6506.00 | 6383.75 | 6502.91 | 115 336 878 |
13.06.2024 | 6386.67 | 6448.41 | 6362.75 | 6385.27 | 94 858 833 |
12.06.2024 | 6409.76 | 6462.27 | 6337.75 | 6407.38 | 130 083 144 |
11.06.2024 | 6501.81 | 6515.78 | 6389.80 | 6389.80 | 112 517 359 |
10.06.2024 | 6481.72 | 6499.82 | 6401.94 | 6490.91 | 77 688 710 |
07.06.2024 | 6540.95 | 6564.70 | 6461.11 | 6470.08 | 75 832 073 |
06.06.2024 | 6475.50 | 6527.58 | 6438.98 | 6527.58 | 64 077 367 |
05.06.2024 | 6461.97 | 6461.97 | 6404.15 | 6423.18 | 139 168 553 |
04.06.2024 | 6497.78 | 6550.90 | 6420.05 | 6420.05 | 156 863 400 |
03.06.2024 | 6591.56 | 6638.97 | 6535.87 | 6552.84 | 89 287 873 |
31.05.2024 | 6551.50 | 6623.96 | 6496.38 | 6516.96 | 302 280 246 |
29.05.2024 | 6674.28 | 6688.25 | 6447.87 | 6486.71 | 202 900 635 |
28.05.2024 | 6781.91 | 6781.91 | 6626.67 | 6653.99 | 150 822 394 |
27.05.2024 | 6739.69 | 6860.42 | 6735.37 | 6736.20 | 116 303 603 |
24.05.2024 | 6818.34 | 6850.31 | 6654.36 | 6679.98 | 278 255 802 |
23.05.2024 | 7182.26 | 7205.18 | 6818.78 | 6852.64 | 450 697 259 |
22.05.2024 | 7435.05 | 7497.91 | 7404.47 | 7421.27 | 105 441 633 |
21.05.2024 | 7356.11 | 7513.89 | 7356.11 | 7451.36 | 185 293 031 |
20.05.2024 | 7279.08 | 7431.71 | 7279.08 | 7408.10 | 205 073 824 |
17.05.2024 | 7100.86 | 7225.59 | 7061.50 | 7225.59 | 133 213 826 |
16.05.2024 | 7098.16 | 7117.43 | 7038.53 | 7104.84 | 83 001 832 |
15.05.2024 | 7073.60 | 7148.86 | 6996.88 | 7067.27 | 93 222 089 |
14.05.2024 | 6988.22 | 7119.38 | 6975.59 | 7065.22 | 88 653 296 |
13.05.2024 | 7004.29 | 7034.77 | 6952.39 | 7007.75 | 57 382 947 |
10.05.2024 | 6949.92 | 7050.20 | 6947.70 | 6993.50 | 135 445 987 |
09.05.2024 | 6959.19 | 7022.97 | 6895.57 | 6916.66 | 74 859 279 |
08.05.2024 | 6908.60 | 6942.91 | 6828.67 | 6942.91 | 80 557 960 |
07.05.2024 | 6936.60 | 7024.30 | 6886.67 | 6890.46 | 74 278 566 |
Biznesradar bez reklam? Sprawdź BR Plus