Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-BAS
13492.69+347.27(+2.64%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
17.05.2024 | 13125.60 | 13526.72 | 13009.08 | 13492.69 | 237 644 373 |
16.05.2024 | 12937.58 | 13164.24 | 12804.72 | 13145.42 | 226 873 237 |
15.05.2024 | 13261.80 | 13273.41 | 12773.70 | 12824.73 | 251 616 780 |
14.05.2024 | 12912.17 | 13210.22 | 12811.00 | 13149.64 | 253 660 321 |
13.05.2024 | 12724.64 | 12902.46 | 12669.36 | 12738.09 | 174 052 977 |
10.05.2024 | 12654.78 | 13063.59 | 12584.40 | 12630.30 | 280 911 109 |
09.05.2024 | 12325.21 | 12521.14 | 12204.51 | 12486.83 | 162 092 584 |
08.05.2024 | 11998.27 | 12201.79 | 11998.27 | 12145.24 | 225 213 845 |
07.05.2024 | 11835.44 | 12203.93 | 11829.32 | 11956.14 | 255 239 636 |
06.05.2024 | 11487.24 | 11683.77 | 11374.57 | 11669.82 | 174 692 268 |
02.05.2024 | 11390.58 | 11409.43 | 11277.19 | 11382.49 | 112 493 086 |
30.04.2024 | 11522.25 | 11542.70 | 11304.24 | 11352.68 | 277 063 500 |
29.04.2024 | 11384.89 | 11548.07 | 11245.65 | 11548.07 | 167 500 868 |
26.04.2024 | 11320.24 | 11495.65 | 11283.34 | 11299.23 | 217 011 713 |
25.04.2024 | 11069.78 | 11225.60 | 10991.28 | 11109.40 | 220 617 142 |
24.04.2024 | 11178.34 | 11246.91 | 10908.81 | 10965.24 | 202 272 535 |
23.04.2024 | 11382.63 | 11382.63 | 11039.69 | 11056.76 | 249 534 598 |
22.04.2024 | 11643.07 | 11658.08 | 11410.21 | 11448.61 | 135 512 857 |
19.04.2024 | 11534.91 | 11669.66 | 11448.52 | 11592.81 | 135 896 051 |
18.04.2024 | 11653.05 | 11722.98 | 11404.50 | 11578.48 | 185 507 378 |
17.04.2024 | 11283.91 | 11512.23 | 11242.45 | 11454.14 | 185 781 115 |
16.04.2024 | 11450.05 | 11527.64 | 11224.18 | 11259.82 | 210 098 456 |
15.04.2024 | 11974.51 | 11974.51 | 11651.70 | 11651.70 | 163 493 460 |
12.04.2024 | 12016.43 | 12074.77 | 11804.72 | 11832.15 | 217 159 825 |
11.04.2024 | 11899.76 | 12033.56 | 11741.97 | 11831.96 | 331 301 374 |
10.04.2024 | 12179.33 | 12179.33 | 11715.19 | 11888.35 | 489 524 460 |
09.04.2024 | 11703.57 | 12301.90 | 11655.72 | 12129.68 | 465 110 310 |
08.04.2024 | 11580.25 | 11798.61 | 11580.25 | 11643.13 | 202 509 251 |
05.04.2024 | 11583.74 | 11618.97 | 11491.73 | 11602.40 | 273 609 385 |
04.04.2024 | 11447.32 | 11742.58 | 11447.32 | 11723.22 | 328 773 709 |
03.04.2024 | 11311.82 | 11461.37 | 11186.53 | 11382.62 | 204 784 100 |
02.04.2024 | 11002.99 | 11391.22 | 11002.99 | 11282.54 | 231 541 931 |
28.03.2024 | 10748.19 | 10980.83 | 10748.19 | 10980.83 | 128 008 157 |
27.03.2024 | 10801.29 | 10813.25 | 10614.42 | 10733.37 | 90 350 304 |
26.03.2024 | 10749.47 | 10832.61 | 10668.09 | 10797.63 | 119 714 170 |
25.03.2024 | 10910.24 | 10922.47 | 10705.89 | 10737.92 | 193 152 681 |
22.03.2024 | 11011.93 | 11234.37 | 10977.02 | 11033.63 | 123 531 834 |
21.03.2024 | 11042.24 | 11122.56 | 10963.48 | 11084.88 | 122 474 789 |
20.03.2024 | 11084.66 | 11084.66 | 10852.22 | 10878.19 | 89 811 473 |
19.03.2024 | 11073.30 | 11117.16 | 10881.11 | 11092.95 | 143 245 544 |
18.03.2024 | 11260.52 | 11292.00 | 11074.65 | 11114.30 | 124 854 016 |
15.03.2024 | 11233.32 | 11300.63 | 11159.16 | 11227.18 | 457 565 662 |
14.03.2024 | 11168.38 | 11327.63 | 11100.06 | 11171.21 | 234 723 766 |
13.03.2024 | 11081.29 | 11166.16 | 10954.85 | 11156.72 | 242 635 824 |
12.03.2024 | 11076.62 | 11101.41 | 10924.25 | 11068.10 | 169 105 722 |
11.03.2024 | 10995.02 | 11069.24 | 10910.74 | 11052.54 | 60 704 785 |
08.03.2024 | 10948.56 | 11037.11 | 10861.07 | 11020.38 | 95 212 954 |
07.03.2024 | 10848.05 | 10980.93 | 10775.41 | 10944.78 | 108 054 748 |
06.03.2024 | 10767.14 | 10944.93 | 10760.15 | 10848.05 | 73 085 724 |
05.03.2024 | 10978.61 | 10978.61 | 10753.18 | 10758.69 | 117 317 373 |
Biznesradar bez reklam? Sprawdź BR Plus