Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
8745.52+131.95(+1.53%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 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 |
| 26.11.2021 | 6419.94 | 6419.94 | 6196.95 | 6213.57 | 157 002 137 |
| 25.11.2021 | 6726.95 | 6726.95 | 6581.90 | 6616.54 | 84 607 489 |
| 24.11.2021 | 6730.40 | 6829.00 | 6634.70 | 6719.35 | 117 151 636 |
| 23.11.2021 | 6630.64 | 6695.47 | 6572.42 | 6651.06 | 150 582 174 |
| 22.11.2021 | 6551.79 | 6686.53 | 6496.32 | 6620.13 | 127 640 374 |
| 19.11.2021 | 6627.46 | 6694.38 | 6395.63 | 6522.44 | 161 835 397 |
| 18.11.2021 | 6720.97 | 6720.97 | 6520.09 | 6541.34 | 159 885 231 |
| 17.11.2021 | 6945.82 | 6953.69 | 6756.69 | 6766.16 | 125 724 995 |
| 16.11.2021 | 6875.80 | 6954.83 | 6819.92 | 6934.57 | 186 710 679 |
| 15.11.2021 | 7131.57 | 7186.84 | 6770.56 | 6929.22 | 235 043 808 |
| 12.11.2021 | 7250.10 | 7275.57 | 7103.24 | 7125.80 | 155 987 659 |
| 10.11.2021 | 7260.70 | 7349.81 | 7229.32 | 7229.32 | 124 443 556 |
| 09.11.2021 | 7237.23 | 7283.74 | 7181.51 | 7269.90 | 132 282 912 |
Biznesradar bez reklam? Sprawdź BR Plus
