Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
8886.62+273.05(+3.17%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 01.04.2022 | 6586.26 | 6610.47 | 6540.64 | 6574.32 | 96 380 015 |
| 31.03.2022 | 6589.49 | 6664.56 | 6552.21 | 6552.21 | 161 178 264 |
| 30.03.2022 | 6620.78 | 6620.78 | 6496.18 | 6569.70 | 154 261 012 |
| 29.03.2022 | 6746.61 | 6754.77 | 6507.18 | 6564.71 | 181 744 442 |
| 28.03.2022 | 6676.81 | 6818.36 | 6676.81 | 6716.04 | 98 259 849 |
| 25.03.2022 | 6840.71 | 6855.99 | 6703.12 | 6770.21 | 120 921 196 |
| 24.03.2022 | 6788.21 | 6908.03 | 6693.27 | 6809.74 | 141 061 789 |
| 23.03.2022 | 6788.07 | 6868.69 | 6743.83 | 6814.96 | 92 057 866 |
| 22.03.2022 | 6803.47 | 6811.65 | 6716.23 | 6774.08 | 138 514 378 |
| 21.03.2022 | 6585.98 | 6817.99 | 6585.98 | 6785.92 | 118 245 873 |
| 18.03.2022 | 6708.90 | 6787.31 | 6553.26 | 6558.09 | 333 520 535 |
| 17.03.2022 | 6485.40 | 6710.95 | 6485.40 | 6710.95 | 164 636 129 |
| 16.03.2022 | 6598.41 | 6617.71 | 6422.21 | 6484.36 | 168 609 057 |
| 15.03.2022 | 6488.41 | 6599.63 | 6418.35 | 6550.06 | 152 821 218 |
| 14.03.2022 | 6670.31 | 6678.02 | 6471.29 | 6471.29 | 189 407 328 |
| 11.03.2022 | 6529.69 | 6793.17 | 6529.69 | 6781.63 | 158 424 295 |
| 10.03.2022 | 6467.88 | 6557.61 | 6439.35 | 6528.62 | 148 899 805 |
| 09.03.2022 | 6922.60 | 6942.45 | 6459.15 | 6504.16 | 218 705 309 |
| 08.03.2022 | 6841.49 | 6912.46 | 6724.59 | 6801.56 | 185 583 116 |
| 07.03.2022 | 6615.48 | 6967.69 | 6586.61 | 6874.90 | 305 877 237 |
| 04.03.2022 | 6719.87 | 6824.80 | 6499.77 | 6551.81 | 259 153 272 |
| 03.03.2022 | 6921.59 | 7026.23 | 6699.83 | 6876.61 | 357 023 613 |
| 02.03.2022 | 6198.53 | 6752.39 | 6170.93 | 6752.39 | 359 714 473 |
| 01.03.2022 | 6115.17 | 6371.21 | 6115.17 | 6182.80 | 225 441 634 |
| 28.02.2022 | 5738.15 | 6069.74 | 5693.83 | 6032.19 | 294 500 878 |
| 25.02.2022 | 5493.89 | 5928.56 | 5492.02 | 5895.06 | 223 362 894 |
| 24.02.2022 | 5613.21 | 5662.53 | 5290.70 | 5454.17 | 232 683 371 |
| 23.02.2022 | 6043.57 | 6124.10 | 5866.46 | 5866.46 | 113 959 218 |
| 22.02.2022 | 5611.33 | 5997.38 | 5566.26 | 5972.16 | 166 681 787 |
| 21.02.2022 | 6025.54 | 6051.47 | 5713.76 | 5744.58 | 84 872 408 |
| 18.02.2022 | 6023.57 | 6088.36 | 5966.78 | 5972.43 | 66 168 048 |
| 17.02.2022 | 6132.76 | 6138.29 | 5992.14 | 6028.21 | 91 858 361 |
| 16.02.2022 | 6168.40 | 6247.66 | 6136.65 | 6147.56 | 138 286 661 |
| 15.02.2022 | 5962.10 | 6123.74 | 5962.10 | 6123.74 | 144 794 594 |
| 14.02.2022 | 5947.29 | 5955.60 | 5764.51 | 5926.43 | 119 365 299 |
| 11.02.2022 | 5981.70 | 6079.74 | 5981.70 | 6068.39 | 70 976 570 |
| 10.02.2022 | 6118.56 | 6118.56 | 6009.30 | 6033.18 | 82 140 031 |
| 09.02.2022 | 6053.73 | 6172.43 | 6044.80 | 6121.57 | 146 801 566 |
| 08.02.2022 | 5858.40 | 6043.62 | 5858.40 | 6043.62 | 126 228 412 |
| 07.02.2022 | 5917.40 | 5922.53 | 5759.12 | 5841.38 | 105 219 234 |
| 04.02.2022 | 6045.44 | 6052.25 | 5854.12 | 5854.12 | 122 149 949 |
| 03.02.2022 | 6002.15 | 6081.35 | 5989.04 | 6041.07 | 88 758 560 |
| 02.02.2022 | 6028.45 | 6109.43 | 5969.80 | 6007.17 | 114 308 861 |
| 01.02.2022 | 6024.89 | 6051.70 | 5978.01 | 6019.50 | 68 870 184 |
| 31.01.2022 | 6107.36 | 6107.36 | 5967.42 | 5984.92 | 151 648 781 |
| 28.01.2022 | 6132.37 | 6132.37 | 5936.48 | 6009.55 | 177 182 497 |
| 27.01.2022 | 6024.27 | 6167.36 | 6005.41 | 6122.44 | 144 479 218 |
| 26.01.2022 | 6203.75 | 6248.78 | 6117.29 | 6158.83 | 89 418 749 |
| 25.01.2022 | 6127.58 | 6169.98 | 6032.54 | 6148.15 | 136 951 742 |
| 24.01.2022 | 6432.08 | 6435.06 | 5957.46 | 6022.53 | 176 118 775 |
Biznesradar bez reklam? Sprawdź BR Plus
