Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
9246.42+35.94(+0.39%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
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 |
21.01.2022 | 6565.03 | 6565.03 | 6362.99 | 6435.66 | 133 355 887 |
20.01.2022 | 6641.23 | 6662.51 | 6542.02 | 6636.33 | 70 660 340 |
19.01.2022 | 6589.98 | 6668.25 | 6519.60 | 6645.21 | 131 459 465 |
18.01.2022 | 6734.74 | 6743.10 | 6591.68 | 6613.33 | 89 392 345 |
17.01.2022 | 6817.14 | 6840.28 | 6718.21 | 6740.81 | 95 570 035 |
14.01.2022 | 6832.89 | 6931.58 | 6823.74 | 6848.77 | 148 600 865 |
13.01.2022 | 6958.26 | 7038.26 | 6814.62 | 6838.87 | 196 551 251 |
12.01.2022 | 6778.25 | 6952.51 | 6695.05 | 6922.81 | 275 077 104 |
11.01.2022 | 6726.60 | 6751.23 | 6565.49 | 6728.83 | 149 802 134 |
10.01.2022 | 6852.42 | 6852.42 | 6668.73 | 6677.33 | 134 320 555 |
07.01.2022 | 6725.31 | 6866.65 | 6658.67 | 6836.56 | 175 942 792 |
05.01.2022 | 6604.60 | 6779.82 | 6596.62 | 6779.82 | 172 722 505 |
04.01.2022 | 6565.52 | 6625.93 | 6505.08 | 6623.94 | 106 298 794 |
03.01.2022 | 6502.64 | 6568.92 | 6466.62 | 6536.07 | 66 579 707 |
30.12.2021 | 6474.23 | 6494.21 | 6447.34 | 6494.21 | 49 962 349 |
29.12.2021 | 6301.96 | 6474.90 | 6300.97 | 6474.90 | 62 044 829 |
28.12.2021 | 6204.79 | 6302.46 | 6195.80 | 6295.56 | 77 012 830 |
27.12.2021 | 6263.87 | 6277.67 | 6175.11 | 6194.65 | 54 637 253 |
23.12.2021 | 6285.33 | 6316.00 | 6232.16 | 6270.37 | 60 369 009 |
22.12.2021 | 6180.49 | 6248.65 | 6167.45 | 6248.65 | 48 257 463 |
21.12.2021 | 6204.49 | 6222.98 | 6162.21 | 6184.27 | 90 255 684 |
20.12.2021 | 6128.92 | 6169.75 | 6032.65 | 6134.62 | 111 508 030 |
17.12.2021 | 6267.45 | 6299.59 | 6208.68 | 6277.96 | 253 555 868 |
16.12.2021 | 6288.43 | 6339.16 | 6194.09 | 6339.16 | 119 003 368 |
15.12.2021 | 6320.81 | 6322.57 | 6158.61 | 6177.62 | 128 863 914 |
14.12.2021 | 6288.28 | 6391.91 | 6240.23 | 6380.08 | 128 327 556 |
13.12.2021 | 6325.56 | 6371.74 | 6269.42 | 6301.53 | 120 448 002 |
10.12.2021 | 6249.95 | 6334.74 | 6249.34 | 6289.51 | 42 171 772 |
09.12.2021 | 6385.75 | 6409.51 | 6211.84 | 6292.97 | 110 356 038 |
08.12.2021 | 6475.94 | 6514.95 | 6366.95 | 6366.95 | 102 227 157 |
07.12.2021 | 6400.29 | 6485.15 | 6384.36 | 6471.63 | 69 971 832 |
06.12.2021 | 6287.18 | 6402.13 | 6214.43 | 6292.59 | 86 933 064 |
03.12.2021 | 6247.63 | 6379.69 | 6238.54 | 6257.83 | 167 002 675 |
02.12.2021 | 6193.82 | 6270.33 | 6139.19 | 6229.97 | 110 605 882 |
01.12.2021 | 6163.91 | 6306.52 | 6128.36 | 6284.94 | 141 762 385 |
30.11.2021 | 5938.55 | 6108.15 | 5827.17 | 6053.53 | 345 695 670 |
29.11.2021 | 6270.36 | 6290.07 | 6033.37 | 6033.37 | 161 104 172 |
Biznesradar bez reklam? Sprawdź BR Plus