Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
8174.60+209.90(+2.64%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 28.05.2025 | 7970.23 | 8178.94 | 7964.88 | 8174.60 | 453 761 142 |
| 27.05.2025 | 7875.72 | 7964.70 | 7821.89 | 7964.70 | 248 480 997 |
| 26.05.2025 | 7849.76 | 7889.42 | 7810.62 | 7889.42 | 124 688 453 |
| 23.05.2025 | 7761.72 | 7834.31 | 7605.23 | 7742.01 | 171 652 717 |
| 22.05.2025 | 7963.41 | 7963.41 | 7713.44 | 7739.85 | 208 928 617 |
| 21.05.2025 | 7965.19 | 7965.30 | 7833.41 | 7864.86 | 180 487 710 |
| 20.05.2025 | 7967.14 | 8019.91 | 7900.57 | 8004.83 | 197 168 122 |
| 19.05.2025 | 7770.04 | 7924.45 | 7766.83 | 7920.28 | 263 167 569 |
| 16.05.2025 | 7938.79 | 7985.52 | 7874.75 | 7941.61 | 163 149 587 |
| 15.05.2025 | 7934.02 | 7934.02 | 7827.13 | 7866.58 | 148 908 994 |
| 14.05.2025 | 8014.79 | 8070.67 | 7916.52 | 7990.16 | 195 488 667 |
| 13.05.2025 | 7941.40 | 8017.75 | 7907.12 | 8003.81 | 184 594 931 |
| 12.05.2025 | 7984.69 | 8054.78 | 7894.65 | 7949.97 | 172 356 072 |
| 09.05.2025 | 7717.91 | 7945.83 | 7711.87 | 7925.68 | 463 608 590 |
| 08.05.2025 | 7671.97 | 7721.47 | 7653.90 | 7702.49 | 178 836 059 |
| 07.05.2025 | 7621.66 | 7727.58 | 7586.25 | 7676.72 | 195 599 569 |
| 06.05.2025 | 7537.73 | 7609.08 | 7365.20 | 7609.08 | 243 380 404 |
| 05.05.2025 | 7495.58 | 7567.10 | 7467.65 | 7558.08 | 90 199 054 |
| 02.05.2025 | 7570.00 | 7611.77 | 7513.48 | 7581.11 | 137 518 843 |
| 30.04.2025 | 7539.08 | 7593.75 | 7425.22 | 7493.86 | 192 403 596 |
| 29.04.2025 | 7609.33 | 7623.26 | 7526.76 | 7549.79 | 141 645 384 |
| 28.04.2025 | 7593.23 | 7627.40 | 7563.72 | 7611.80 | 181 133 978 |
| 25.04.2025 | 7517.91 | 7598.44 | 7517.11 | 7555.74 | 216 060 459 |
| 24.04.2025 | 7313.53 | 7498.63 | 7309.35 | 7498.63 | 247 210 903 |
| 23.04.2025 | 7315.10 | 7385.17 | 7283.73 | 7369.02 | 226 046 766 |
| 22.04.2025 | 7073.77 | 7248.60 | 7073.77 | 7248.60 | 310 601 367 |
| 17.04.2025 | 7044.87 | 7086.31 | 6990.22 | 7003.07 | 105 321 609 |
| 16.04.2025 | 6917.57 | 7031.93 | 6863.39 | 7021.38 | 149 254 366 |
| 15.04.2025 | 7142.71 | 7154.66 | 6894.96 | 6933.20 | 238 880 245 |
| 14.04.2025 | 7164.34 | 7196.82 | 7109.55 | 7142.71 | 158 173 530 |
| 11.04.2025 | 7103.63 | 7158.73 | 7037.94 | 7080.07 | 148 762 027 |
| 10.04.2025 | 7354.22 | 7354.22 | 6945.52 | 7068.68 | 251 644 089 |
| 09.04.2025 | 6830.43 | 6954.04 | 6749.12 | 6820.33 | 216 161 571 |
| 08.04.2025 | 7100.68 | 7139.19 | 6842.82 | 7000.04 | 307 272 980 |
| 07.04.2025 | 6573.65 | 7073.44 | 6509.87 | 7031.58 | 451 231 736 |
| 04.04.2025 | 7236.34 | 7252.61 | 6969.74 | 7054.19 | 378 871 837 |
| 03.04.2025 | 7480.95 | 7664.00 | 7305.95 | 7333.28 | 248 026 875 |
| 02.04.2025 | 7558.20 | 7616.22 | 7526.94 | 7593.78 | 190 212 981 |
| 01.04.2025 | 7445.13 | 7640.50 | 7445.13 | 7571.14 | 194 275 737 |
| 31.03.2025 | 7496.62 | 7496.62 | 7359.89 | 7472.89 | 236 436 511 |
| 28.03.2025 | 7651.37 | 7695.09 | 7561.96 | 7577.49 | 131 010 995 |
| 27.03.2025 | 7648.19 | 7702.23 | 7560.64 | 7664.93 | 178 127 396 |
| 26.03.2025 | 7723.83 | 7798.81 | 7626.57 | 7691.89 | 166 885 267 |
| 25.03.2025 | 7606.75 | 7676.40 | 7577.83 | 7670.18 | 245 426 199 |
| 24.03.2025 | 7569.22 | 7644.85 | 7518.32 | 7609.97 | 337 089 852 |
| 21.03.2025 | 7503.77 | 7531.17 | 7457.75 | 7487.28 | 484 967 035 |
| 20.03.2025 | 7516.80 | 7533.82 | 7428.05 | 7495.21 | 147 071 511 |
| 19.03.2025 | 7465.01 | 7531.99 | 7451.98 | 7493.23 | 174 229 259 |
| 18.03.2025 | 7483.85 | 7547.34 | 7428.82 | 7508.03 | 237 085 398 |
| 17.03.2025 | 7419.30 | 7458.84 | 7347.21 | 7427.61 | 194 111 912 |
Biznesradar bez reklam? Sprawdź BR Plus
