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 |
|---|---|---|---|---|---|
| 02.10.2024 | 6268.08 | 6474.42 | 6268.08 | 6443.89 | 140 934 427 |
| 01.10.2024 | 6177.97 | 6284.05 | 6080.84 | 6277.71 | 150 327 599 |
| 30.09.2024 | 6260.70 | 6281.49 | 6143.58 | 6153.52 | 133 537 123 |
| 27.09.2024 | 6169.09 | 6259.98 | 6154.54 | 6259.98 | 110 107 842 |
| 26.09.2024 | 6333.10 | 6333.10 | 6102.26 | 6115.55 | 222 296 701 |
| 25.09.2024 | 6323.83 | 6331.42 | 6257.17 | 6289.54 | 109 400 021 |
| 24.09.2024 | 6270.99 | 6388.96 | 6265.63 | 6325.97 | 125 809 347 |
| 23.09.2024 | 6269.88 | 6269.88 | 6161.14 | 6194.06 | 87 051 268 |
| 20.09.2024 | 6347.87 | 6347.87 | 6169.79 | 6176.98 | 407 699 031 |
| 19.09.2024 | 6395.77 | 6449.49 | 6300.40 | 6300.40 | 181 387 680 |
| 18.09.2024 | 6295.94 | 6329.69 | 6235.04 | 6242.11 | 142 925 915 |
| 17.09.2024 | 6243.84 | 6324.31 | 6217.94 | 6281.69 | 113 519 553 |
| 16.09.2024 | 6252.52 | 6255.92 | 6196.30 | 6223.84 | 120 878 787 |
| 13.09.2024 | 6163.94 | 6235.61 | 6145.42 | 6227.53 | 115 729 369 |
| 12.09.2024 | 6249.13 | 6249.13 | 6131.95 | 6131.95 | 151 640 464 |
| 11.09.2024 | 6269.67 | 6287.66 | 6168.08 | 6177.16 | 169 221 278 |
| 10.09.2024 | 6312.54 | 6329.53 | 6223.40 | 6233.18 | 74 999 104 |
| 09.09.2024 | 6332.66 | 6351.65 | 6289.67 | 6292.74 | 95 512 151 |
| 06.09.2024 | 6419.12 | 6419.12 | 6271.85 | 6271.85 | 98 534 146 |
| 05.09.2024 | 6509.63 | 6541.30 | 6369.47 | 6374.22 | 112 018 775 |
| 04.09.2024 | 6544.68 | 6587.93 | 6507.75 | 6536.37 | 89 534 275 |
| 03.09.2024 | 6747.68 | 6753.67 | 6574.69 | 6611.74 | 118 814 728 |
| 02.09.2024 | 6565.38 | 6771.31 | 6561.80 | 6748.43 | 119 299 145 |
| 30.08.2024 | 6584.29 | 6634.93 | 6539.67 | 6589.04 | 181 329 102 |
| 29.08.2024 | 6480.99 | 6575.44 | 6478.99 | 6550.23 | 101 591 521 |
| 28.08.2024 | 6521.98 | 6521.98 | 6441.58 | 6472.51 | 81 641 860 |
| 27.08.2024 | 6486.66 | 6519.31 | 6452.17 | 6503.99 | 77 145 600 |
| 26.08.2024 | 6472.83 | 6528.82 | 6430.33 | 6494.74 | 61 494 605 |
| 23.08.2024 | 6398.44 | 6500.32 | 6389.51 | 6464.84 | 64 686 387 |
| 22.08.2024 | 6388.67 | 6497.86 | 6331.91 | 6359.70 | 160 592 071 |
| 21.08.2024 | 6517.95 | 6549.82 | 6466.97 | 6545.53 | 59 620 355 |
| 20.08.2024 | 6621.83 | 6627.83 | 6485.05 | 6488.88 | 66 047 744 |
| 19.08.2024 | 6587.82 | 6675.51 | 6530.84 | 6616.63 | 78 755 358 |
| 16.08.2024 | 6568.08 | 6589.86 | 6522.60 | 6562.32 | 96 302 189 |
| 14.08.2024 | 6571.81 | 6577.80 | 6438.54 | 6458.20 | 82 634 918 |
| 13.08.2024 | 6647.31 | 6658.31 | 6501.58 | 6533.07 | 86 488 390 |
| 12.08.2024 | 6511.31 | 6616.56 | 6444.84 | 6616.24 | 124 749 329 |
| 09.08.2024 | 6437.47 | 6467.42 | 6276.31 | 6315.22 | 71 894 018 |
| 08.08.2024 | 6274.90 | 6383.71 | 6201.94 | 6380.40 | 85 301 869 |
| 07.08.2024 | 6350.47 | 6350.47 | 6247.49 | 6267.82 | 84 135 678 |
| 06.08.2024 | 6340.30 | 6390.28 | 6245.42 | 6293.82 | 115 769 550 |
| 05.08.2024 | 6301.41 | 6324.25 | 6150.44 | 6262.40 | 191 842 979 |
| 02.08.2024 | 6455.99 | 6516.60 | 6447.24 | 6497.92 | 73 306 827 |
| 01.08.2024 | 6619.11 | 6622.11 | 6500.47 | 6500.47 | 61 458 029 |
| 31.07.2024 | 6554.89 | 6636.49 | 6522.52 | 6630.19 | 130 204 476 |
| 30.07.2024 | 6587.93 | 6623.87 | 6484.49 | 6484.91 | 59 951 696 |
| 29.07.2024 | 6632.47 | 6638.97 | 6559.86 | 6593.18 | 48 236 232 |
| 26.07.2024 | 6551.02 | 6595.09 | 6522.18 | 6538.34 | 53 261 287 |
| 25.07.2024 | 6468.91 | 6547.68 | 6447.36 | 6547.68 | 125 325 673 |
| 24.07.2024 | 6514.77 | 6557.71 | 6475.99 | 6475.99 | 107 769 489 |
Biznesradar bez reklam? Sprawdź BR Plus
