Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
7003.07-18.31(-0.26%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 17.04.2023 | 5822.94 | 5890.21 | 5786.11 | 5821.91 | 115 282 504 |
| 14.04.2023 | 5776.94 | 5812.21 | 5746.49 | 5785.44 | 109 907 796 |
| 13.04.2023 | 5726.19 | 5779.86 | 5706.24 | 5759.03 | 152 454 999 |
| 12.04.2023 | 5692.83 | 5791.43 | 5644.14 | 5760.33 | 178 566 783 |
| 11.04.2023 | 5600.19 | 5725.28 | 5600.19 | 5711.21 | 121 907 275 |
| 06.04.2023 | 5583.70 | 5600.05 | 5524.24 | 5532.40 | 53 717 711 |
| 05.04.2023 | 5606.60 | 5606.60 | 5501.84 | 5565.52 | 82 244 474 |
| 04.04.2023 | 5687.68 | 5698.90 | 5591.88 | 5591.88 | 81 242 004 |
| 03.04.2023 | 5585.66 | 5729.81 | 5585.66 | 5629.69 | 97 180 714 |
| 31.03.2023 | 5518.59 | 5545.40 | 5451.94 | 5484.85 | 97 018 248 |
| 30.03.2023 | 5390.49 | 5526.99 | 5376.07 | 5497.29 | 109 484 883 |
| 29.03.2023 | 5387.76 | 5417.15 | 5329.71 | 5365.25 | 117 133 141 |
| 28.03.2023 | 5397.63 | 5426.60 | 5322.19 | 5373.34 | 101 594 955 |
| 27.03.2023 | 5376.99 | 5396.86 | 5278.97 | 5347.15 | 53 996 779 |
| 24.03.2023 | 5388.00 | 5393.41 | 5257.11 | 5302.07 | 82 154 932 |
| 23.03.2023 | 5407.93 | 5468.62 | 5333.82 | 5427.72 | 66 230 887 |
| 22.03.2023 | 5444.72 | 5485.34 | 5390.53 | 5430.00 | 84 014 809 |
| 21.03.2023 | 5295.91 | 5480.05 | 5295.91 | 5444.72 | 149 664 022 |
| 20.03.2023 | 5163.44 | 5265.79 | 5051.17 | 5246.58 | 147 021 174 |
| 17.03.2023 | 5334.77 | 5393.26 | 5206.91 | 5220.47 | 311 235 769 |
| 16.03.2023 | 5367.63 | 5372.10 | 5095.50 | 5226.08 | 281 658 887 |
| 15.03.2023 | 5599.88 | 5644.82 | 5317.19 | 5317.92 | 197 848 605 |
| 14.03.2023 | 5621.44 | 5659.74 | 5533.01 | 5619.67 | 143 552 903 |
| 13.03.2023 | 5900.20 | 5906.00 | 5537.52 | 5639.41 | 200 763 708 |
| 10.03.2023 | 5884.74 | 5908.15 | 5845.52 | 5869.01 | 107 437 449 |
| 09.03.2023 | 6078.21 | 6083.60 | 5965.68 | 5965.68 | 103 579 455 |
| 08.03.2023 | 6087.25 | 6126.52 | 6036.95 | 6114.42 | 97 282 252 |
| 07.03.2023 | 6175.76 | 6203.25 | 6110.51 | 6112.59 | 120 089 931 |
| 06.03.2023 | 6204.59 | 6241.74 | 6156.58 | 6229.72 | 86 336 521 |
| 03.03.2023 | 6117.94 | 6183.74 | 6107.76 | 6160.80 | 79 085 540 |
| 02.03.2023 | 6178.75 | 6178.75 | 6068.69 | 6125.38 | 145 035 637 |
| 01.03.2023 | 6269.61 | 6351.69 | 6193.65 | 6229.35 | 285 867 048 |
| 28.02.2023 | 5933.98 | 6283.71 | 5904.58 | 6269.69 | 423 597 819 |
| 27.02.2023 | 5912.67 | 5954.76 | 5901.24 | 5940.58 | 53 396 770 |
| 24.02.2023 | 6060.37 | 6107.91 | 5853.49 | 5892.40 | 118 703 686 |
| 23.02.2023 | 5904.72 | 6049.70 | 5883.14 | 6040.67 | 103 857 046 |
| 22.02.2023 | 5899.43 | 5910.22 | 5795.53 | 5869.69 | 81 013 001 |
| 21.02.2023 | 5946.90 | 5982.55 | 5876.23 | 5912.02 | 62 236 977 |
| 20.02.2023 | 5990.35 | 5991.84 | 5924.98 | 5957.45 | 39 518 185 |
| 17.02.2023 | 5947.82 | 6001.76 | 5928.22 | 5961.35 | 63 770 438 |
| 16.02.2023 | 6012.44 | 6075.80 | 5932.53 | 5967.40 | 67 412 677 |
| 15.02.2023 | 5977.26 | 6012.27 | 5952.51 | 6012.27 | 62 919 401 |
| 14.02.2023 | 6000.70 | 6019.67 | 5924.04 | 5998.59 | 59 533 211 |
| 13.02.2023 | 5998.11 | 6003.13 | 5893.15 | 5978.42 | 68 157 939 |
| 10.02.2023 | 5999.18 | 6022.80 | 5893.73 | 5977.61 | 88 756 017 |
| 09.02.2023 | 6089.11 | 6129.23 | 5996.32 | 6042.83 | 78 438 974 |
| 08.02.2023 | 6016.18 | 6124.10 | 5977.29 | 6069.25 | 109 727 052 |
| 07.02.2023 | 5890.16 | 5895.43 | 5808.13 | 5895.43 | 94 826 635 |
| 06.02.2023 | 5945.24 | 5974.63 | 5836.98 | 5838.62 | 95 114 335 |
| 03.02.2023 | 5930.75 | 6018.90 | 5918.16 | 5932.88 | 85 830 251 |
Biznesradar bez reklam? Sprawdź BR Plus
