Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
9277.36-10.21(-0.11%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 21.12.2022 | 5962.74 | 5986.35 | 5905.92 | 5932.62 | 73 034 473 |
| 20.12.2022 | 5812.34 | 5976.53 | 5806.82 | 5976.53 | 63 076 849 |
| 19.12.2022 | 5855.04 | 5931.79 | 5833.32 | 5882.48 | 82 013 886 |
| 16.12.2022 | 5922.11 | 5931.10 | 5784.25 | 5857.18 | 300 753 283 |
| 15.12.2022 | 5947.12 | 5958.23 | 5873.06 | 5946.61 | 118 454 485 |
| 14.12.2022 | 5994.46 | 6039.41 | 5933.22 | 5956.72 | 96 375 929 |
| 13.12.2022 | 5922.34 | 6075.90 | 5878.13 | 5989.47 | 111 222 256 |
| 12.12.2022 | 5784.56 | 5967.77 | 5775.54 | 5964.18 | 92 679 777 |
| 09.12.2022 | 5903.12 | 5903.12 | 5755.98 | 5828.02 | 95 085 701 |
| 08.12.2022 | 5993.33 | 5998.73 | 5847.46 | 5894.20 | 94 395 541 |
| 07.12.2022 | 6005.09 | 6075.47 | 6005.09 | 6054.63 | 69 079 434 |
| 06.12.2022 | 6122.37 | 6140.35 | 5984.02 | 6023.69 | 104 769 472 |
| 05.12.2022 | 6087.79 | 6213.23 | 6060.82 | 6164.66 | 74 046 004 |
| 02.12.2022 | 6304.86 | 6304.86 | 6051.83 | 6051.83 | 226 315 842 |
| 01.12.2022 | 6094.07 | 6387.06 | 6056.11 | 6387.06 | 241 222 769 |
| 30.11.2022 | 6076.09 | 6209.13 | 6026.84 | 6122.41 | 443 958 070 |
| 29.11.2022 | 6035.12 | 6108.15 | 5908.56 | 6072.37 | 138 361 260 |
| 28.11.2022 | 5933.64 | 5953.96 | 5855.01 | 5876.17 | 162 141 191 |
| 25.11.2022 | 5980.09 | 6032.43 | 5916.95 | 6023.37 | 73 416 171 |
| 24.11.2022 | 6001.07 | 6005.00 | 5857.34 | 6001.58 | 89 932 117 |
| 23.11.2022 | 6037.42 | 6125.73 | 5926.75 | 5961.51 | 133 919 196 |
| 22.11.2022 | 5871.57 | 6055.21 | 5861.21 | 6015.73 | 135 534 983 |
| 21.11.2022 | 5881.07 | 5929.56 | 5750.56 | 5766.81 | 115 012 626 |
| 18.11.2022 | 5997.15 | 6040.55 | 5824.73 | 5880.89 | 138 769 049 |
| 17.11.2022 | 6037.36 | 6088.56 | 5914.27 | 5995.27 | 170 262 581 |
| 16.11.2022 | 6012.19 | 6069.15 | 5987.20 | 5993.58 | 150 464 222 |
| 15.11.2022 | 5969.16 | 6111.46 | 5874.63 | 6067.69 | 226 462 069 |
| 14.11.2022 | 5935.45 | 6095.50 | 5897.20 | 5933.16 | 222 271 310 |
| 10.11.2022 | 5677.01 | 5886.06 | 5575.12 | 5860.95 | 186 181 366 |
| 09.11.2022 | 5802.14 | 5835.91 | 5707.87 | 5715.06 | 132 929 080 |
| 08.11.2022 | 5627.46 | 5821.37 | 5591.61 | 5805.20 | 132 192 856 |
| 07.11.2022 | 5924.16 | 5951.21 | 5572.16 | 5671.55 | 173 228 413 |
| 04.11.2022 | 5767.03 | 5898.15 | 5757.63 | 5898.15 | 213 018 207 |
| 03.11.2022 | 5480.74 | 5679.95 | 5457.78 | 5679.95 | 224 751 822 |
| 02.11.2022 | 5395.22 | 5579.11 | 5388.77 | 5543.38 | 268 609 787 |
| 31.10.2022 | 5337.00 | 5357.90 | 5288.87 | 5328.58 | 300 548 165 |
| 28.10.2022 | 5286.79 | 5424.03 | 5246.54 | 5367.54 | 700 922 642 |
| 27.10.2022 | 5154.45 | 5346.05 | 5154.45 | 5346.05 | 589 952 288 |
| 26.10.2022 | 4947.46 | 5146.08 | 4947.46 | 5146.08 | 192 238 402 |
| 25.10.2022 | 4878.17 | 4963.13 | 4832.99 | 4950.68 | 150 374 960 |
| 24.10.2022 | 4885.00 | 4902.64 | 4764.39 | 4869.18 | 95 517 260 |
| 21.10.2022 | 4910.50 | 4910.50 | 4829.64 | 4865.37 | 118 919 143 |
| 20.10.2022 | 4891.01 | 4953.68 | 4826.56 | 4939.34 | 171 572 404 |
| 19.10.2022 | 5009.30 | 5016.52 | 4858.36 | 4867.70 | 124 188 736 |
| 18.10.2022 | 5119.41 | 5119.41 | 4941.33 | 4987.58 | 336 879 666 |
| 17.10.2022 | 5119.09 | 5282.05 | 5111.49 | 5228.81 | 76 214 013 |
| 14.10.2022 | 5215.08 | 5241.54 | 5092.48 | 5138.45 | 101 610 600 |
| 13.10.2022 | 5068.71 | 5116.81 | 4936.66 | 5082.19 | 104 088 722 |
| 12.10.2022 | 5100.53 | 5156.74 | 4996.42 | 5064.47 | 89 391 043 |
| 11.10.2022 | 5132.24 | 5190.65 | 5013.26 | 5067.59 | 124 436 569 |
Biznesradar bez reklam? Sprawdź BR Plus
