Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG-PALIWA
9116.58-191.68(-2.06%)WIG-paliwa
GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 28.02.2025 | 6870.43 | 6985.16 | 6778.90 | 6897.69 | 333 200 850 |
| 27.02.2025 | 7016.86 | 7102.64 | 6921.46 | 6922.65 | 511 200 888 |
| 26.02.2025 | 6744.72 | 6814.20 | 6729.73 | 6801.68 | 268 245 987 |
| 25.02.2025 | 6613.36 | 6753.65 | 6597.29 | 6680.54 | 167 286 712 |
| 24.02.2025 | 6656.45 | 6656.45 | 6565.93 | 6597.73 | 154 968 392 |
| 21.02.2025 | 6632.68 | 6679.67 | 6599.56 | 6649.71 | 112 189 228 |
| 20.02.2025 | 6667.32 | 6694.19 | 6617.13 | 6624.11 | 193 953 922 |
| 19.02.2025 | 6805.94 | 6837.00 | 6600.53 | 6696.33 | 307 382 407 |
| 18.02.2025 | 6458.67 | 6718.91 | 6458.67 | 6718.91 | 309 096 751 |
| 17.02.2025 | 6356.48 | 6453.86 | 6346.10 | 6421.37 | 112 124 080 |
| 14.02.2025 | 6333.63 | 6388.10 | 6299.36 | 6351.03 | 141 095 804 |
| 13.02.2025 | 6322.13 | 6339.89 | 6227.43 | 6329.61 | 150 947 960 |
| 12.02.2025 | 6348.04 | 6383.63 | 6185.11 | 6293.20 | 167 954 286 |
| 11.02.2025 | 6279.38 | 6356.37 | 6262.36 | 6337.72 | 117 951 979 |
| 10.02.2025 | 6226.78 | 6306.68 | 6211.44 | 6251.04 | 152 967 219 |
| 07.02.2025 | 6161.23 | 6241.42 | 6119.36 | 6194.56 | 130 738 797 |
| 06.02.2025 | 6111.34 | 6159.93 | 6064.10 | 6143.02 | 117 336 305 |
| 05.02.2025 | 6004.37 | 6098.82 | 6002.89 | 6055.46 | 160 372 034 |
| 04.02.2025 | 5874.90 | 5988.22 | 5824.56 | 5988.22 | 115 331 620 |
| 03.02.2025 | 5786.96 | 5872.25 | 5786.96 | 5852.23 | 126 337 614 |
| 31.01.2025 | 5915.56 | 5947.98 | 5872.44 | 5939.97 | 110 661 799 |
| 30.01.2025 | 5799.84 | 5900.57 | 5794.46 | 5900.57 | 86 585 643 |
| 29.01.2025 | 5825.56 | 5838.41 | 5752.27 | 5779.49 | 79 234 955 |
| 28.01.2025 | 5794.22 | 5832.78 | 5768.65 | 5789.14 | 98 379 214 |
| 27.01.2025 | 5770.04 | 5786.45 | 5678.30 | 5779.22 | 152 075 227 |
| 24.01.2025 | 5862.42 | 5869.82 | 5808.84 | 5821.04 | 94 681 386 |
| 23.01.2025 | 5847.98 | 5853.85 | 5761.94 | 5853.85 | 122 837 699 |
| 22.01.2025 | 5869.78 | 5905.14 | 5830.84 | 5830.84 | 183 292 210 |
| 21.01.2025 | 5873.46 | 5873.46 | 5803.01 | 5854.98 | 118 737 899 |
| 20.01.2025 | 5862.71 | 5881.07 | 5824.93 | 5852.78 | 147 827 474 |
| 17.01.2025 | 5694.81 | 5811.22 | 5686.60 | 5798.28 | 128 487 149 |
| 16.01.2025 | 5733.89 | 5743.59 | 5653.46 | 5690.88 | 88 935 209 |
| 15.01.2025 | 5594.06 | 5709.91 | 5583.49 | 5700.61 | 117 213 883 |
| 14.01.2025 | 5574.34 | 5635.38 | 5568.93 | 5575.85 | 149 168 748 |
| 13.01.2025 | 5553.83 | 5601.76 | 5500.57 | 5549.71 | 136 392 084 |
| 10.01.2025 | 5526.09 | 5642.70 | 5514.23 | 5554.36 | 177 051 713 |
| 09.01.2025 | 5537.75 | 5632.34 | 5378.83 | 5506.25 | 257 603 212 |
| 08.01.2025 | 5516.64 | 5536.38 | 5469.48 | 5528.96 | 140 283 750 |
| 07.01.2025 | 5551.44 | 5551.44 | 5468.61 | 5521.26 | 164 792 284 |
| 03.01.2025 | 5499.52 | 5506.39 | 5438.10 | 5446.82 | 90 326 598 |
| 02.01.2025 | 5302.84 | 5487.58 | 5302.84 | 5458.02 | 192 678 763 |
| 30.12.2024 | 5184.30 | 5230.68 | 5163.82 | 5222.62 | 99 577 416 |
| 27.12.2024 | 5183.74 | 5218.10 | 5148.52 | 5188.33 | 79 461 937 |
| 23.12.2024 | 5262.72 | 5313.50 | 5146.43 | 5146.43 | 199 448 745 |
| 20.12.2024 | 5191.84 | 5220.27 | 5157.79 | 5185.32 | 319 811 685 |
| 19.12.2024 | 5108.32 | 5241.38 | 5032.51 | 5207.63 | 227 506 229 |
| 18.12.2024 | 5164.51 | 5180.55 | 5108.64 | 5151.02 | 292 918 790 |
| 17.12.2024 | 5339.85 | 5353.00 | 5110.31 | 5125.89 | 297 715 203 |
| 16.12.2024 | 5433.56 | 5456.05 | 5324.13 | 5340.02 | 158 738 034 |
| 13.12.2024 | 5427.98 | 5481.43 | 5417.23 | 5438.65 | 184 157 686 |
Biznesradar bez reklam? Sprawdź BR Plus
