Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
5798.28+107.40(+1.89%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.01.2025 | 5694.81 | 5811.22 | 5686.60 | 5798.28 | 128 487 149 |
| 16.01.2025 | 5733.89 | 5743.59 | 5653.46 | 5690.88 | 88 935 209 |
| 15.01.2025 | 5594.06 | 5709.91 | 5583.49 | 5700.61 | 117 213 883 |
| 14.01.2025 | 5574.34 | 5635.38 | 5568.93 | 5575.85 | 149 168 748 |
| 13.01.2025 | 5553.83 | 5601.76 | 5500.57 | 5549.71 | 136 392 084 |
| 10.01.2025 | 5526.09 | 5642.70 | 5514.23 | 5554.36 | 177 051 713 |
| 09.01.2025 | 5537.75 | 5632.34 | 5378.83 | 5506.25 | 257 603 212 |
| 08.01.2025 | 5516.64 | 5536.38 | 5469.48 | 5528.96 | 140 283 750 |
| 07.01.2025 | 5551.44 | 5551.44 | 5468.61 | 5521.26 | 164 792 284 |
| 03.01.2025 | 5499.52 | 5506.39 | 5438.10 | 5446.82 | 90 326 598 |
| 02.01.2025 | 5302.84 | 5487.58 | 5302.84 | 5458.02 | 192 678 763 |
| 30.12.2024 | 5184.30 | 5230.68 | 5163.82 | 5222.62 | 99 577 416 |
| 27.12.2024 | 5183.74 | 5218.10 | 5148.52 | 5188.33 | 79 461 937 |
| 23.12.2024 | 5262.72 | 5313.50 | 5146.43 | 5146.43 | 199 448 745 |
| 20.12.2024 | 5191.84 | 5220.27 | 5157.79 | 5185.32 | 319 811 685 |
| 19.12.2024 | 5108.32 | 5241.38 | 5032.51 | 5207.63 | 227 506 229 |
| 18.12.2024 | 5164.51 | 5180.55 | 5108.64 | 5151.02 | 292 918 790 |
| 17.12.2024 | 5339.85 | 5353.00 | 5110.31 | 5125.89 | 297 715 203 |
| 16.12.2024 | 5433.56 | 5456.05 | 5324.13 | 5340.02 | 158 738 034 |
| 13.12.2024 | 5427.98 | 5481.43 | 5417.23 | 5438.65 | 184 157 686 |
| 12.12.2024 | 5596.31 | 5613.44 | 5307.30 | 5401.56 | 284 395 199 |
| 11.12.2024 | 5811.68 | 5819.70 | 5529.47 | 5530.81 | 302 510 365 |
| 10.12.2024 | 5842.12 | 5900.64 | 5825.94 | 5863.15 | 101 037 652 |
| 09.12.2024 | 5773.34 | 5858.17 | 5738.97 | 5845.40 | 93 311 247 |
| 06.12.2024 | 5802.62 | 5850.24 | 5727.89 | 5742.95 | 76 460 302 |
| 05.12.2024 | 5698.63 | 5803.77 | 5656.87 | 5775.91 | 77 987 493 |
| 04.12.2024 | 5696.20 | 5741.93 | 5648.67 | 5692.83 | 77 911 144 |
| 03.12.2024 | 5721.79 | 5723.93 | 5632.80 | 5657.82 | 102 750 124 |
| 02.12.2024 | 5637.46 | 5734.14 | 5635.32 | 5704.66 | 85 553 317 |
| 29.11.2024 | 5639.46 | 5686.98 | 5622.39 | 5628.71 | 59 376 941 |
| 28.11.2024 | 5693.71 | 5694.78 | 5630.06 | 5650.17 | 43 397 965 |
| 27.11.2024 | 5750.81 | 5766.87 | 5639.28 | 5657.29 | 80 568 215 |
| 26.11.2024 | 5732.55 | 5793.60 | 5704.68 | 5738.14 | 75 030 436 |
| 25.11.2024 | 5765.16 | 5793.27 | 5707.13 | 5723.98 | 172 383 398 |
| 22.11.2024 | 5776.67 | 5783.10 | 5664.49 | 5715.74 | 90 039 002 |
| 21.11.2024 | 5650.68 | 5813.87 | 5599.65 | 5759.27 | 132 737 084 |
| 20.11.2024 | 5746.29 | 5763.42 | 5630.07 | 5651.49 | 102 314 270 |
| 19.11.2024 | 5914.23 | 5921.73 | 5552.20 | 5704.69 | 143 214 949 |
| 18.11.2024 | 5819.62 | 5884.69 | 5746.74 | 5884.69 | 101 307 110 |
| 15.11.2024 | 5814.91 | 5856.67 | 5775.64 | 5815.76 | 88 068 906 |
| 14.11.2024 | 5706.09 | 5854.44 | 5706.09 | 5854.44 | 188 669 020 |
| 13.11.2024 | 5592.54 | 5670.28 | 5521.68 | 5610.67 | 135 712 341 |
| 12.11.2024 | 5811.38 | 5851.51 | 5561.52 | 5561.52 | 185 800 282 |
| 08.11.2024 | 5907.85 | 5915.27 | 5779.07 | 5801.22 | 111 777 763 |
| 07.11.2024 | 5756.35 | 5990.40 | 5756.35 | 5920.25 | 246 356 374 |
| 06.11.2024 | 5777.81 | 5813.13 | 5703.94 | 5721.88 | 111 722 654 |
| 05.11.2024 | 5781.81 | 5804.84 | 5720.71 | 5744.49 | 94 551 299 |
| 04.11.2024 | 5783.12 | 5812.04 | 5750.79 | 5792.69 | 74 819 386 |
| 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 |
Biznesradar bez reklam? Sprawdź BR Plus
