Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-BAS
12540.92+7.74(+0.06%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
16.07.2024 | 12973.14 | 12973.14 | 12489.48 | 12533.18 | 154 584 229 |
15.07.2024 | 13126.84 | 13126.84 | 12960.31 | 13010.58 | 78 418 287 |
12.07.2024 | 13087.88 | 13224.20 | 12967.30 | 13171.18 | 87 356 142 |
11.07.2024 | 13093.54 | 13180.88 | 12962.13 | 13122.61 | 104 813 449 |
10.07.2024 | 13187.66 | 13200.32 | 12964.51 | 13034.71 | 85 222 025 |
09.07.2024 | 13045.87 | 13202.46 | 12990.54 | 13188.31 | 108 532 621 |
08.07.2024 | 12991.49 | 13075.12 | 12911.48 | 13017.49 | 97 931 502 |
05.07.2024 | 13180.11 | 13217.29 | 12958.68 | 13033.36 | 104 889 991 |
04.07.2024 | 13214.04 | 13257.35 | 13055.56 | 13133.81 | 66 554 937 |
03.07.2024 | 12951.78 | 13212.39 | 12936.57 | 13187.05 | 130 138 173 |
02.07.2024 | 12868.69 | 12880.43 | 12623.13 | 12745.08 | 116 284 582 |
01.07.2024 | 12975.78 | 13001.57 | 12842.61 | 12868.50 | 100 823 514 |
28.06.2024 | 12881.26 | 12966.26 | 12805.24 | 12865.09 | 94 577 418 |
27.06.2024 | 12638.35 | 12906.18 | 12562.80 | 12796.32 | 120 261 985 |
26.06.2024 | 12642.75 | 12834.52 | 12572.95 | 12607.83 | 134 589 873 |
25.06.2024 | 12692.62 | 12754.35 | 12529.77 | 12563.16 | 116 083 751 |
24.06.2024 | 12361.23 | 12716.65 | 12305.88 | 12678.78 | 139 800 825 |
21.06.2024 | 12405.81 | 12468.45 | 12266.71 | 12322.35 | 323 414 442 |
20.06.2024 | 12398.29 | 12489.92 | 12313.81 | 12441.01 | 111 868 980 |
19.06.2024 | 12229.25 | 12413.49 | 12188.76 | 12379.68 | 143 062 554 |
18.06.2024 | 12307.78 | 12345.30 | 12072.15 | 12135.27 | 115 510 744 |
17.06.2024 | 12087.49 | 12237.95 | 12031.65 | 12212.85 | 103 349 121 |
14.06.2024 | 12239.45 | 12239.45 | 11994.95 | 12144.77 | 98 908 998 |
13.06.2024 | 12252.61 | 12343.89 | 12169.79 | 12195.58 | 111 275 514 |
12.06.2024 | 12265.28 | 12452.61 | 12143.72 | 12306.27 | 106 518 285 |
11.06.2024 | 12412.52 | 12412.52 | 12084.01 | 12108.82 | 124 542 989 |
10.06.2024 | 12153.79 | 12376.88 | 12095.04 | 12376.88 | 103 280 533 |
07.06.2024 | 12516.28 | 12516.28 | 12193.61 | 12268.64 | 159 110 706 |
06.06.2024 | 12553.40 | 12626.64 | 12446.23 | 12524.57 | 128 439 729 |
05.06.2024 | 12706.24 | 12732.06 | 12345.16 | 12468.00 | 172 808 801 |
04.06.2024 | 12972.52 | 12972.52 | 12638.68 | 12662.46 | 129 562 541 |
03.06.2024 | 12872.27 | 13030.84 | 12872.27 | 12986.75 | 104 640 271 |
31.05.2024 | 12490.72 | 12842.32 | 12470.16 | 12766.57 | 392 676 971 |
29.05.2024 | 13084.03 | 13093.43 | 12593.29 | 12599.94 | 210 365 375 |
28.05.2024 | 13254.17 | 13266.27 | 12919.64 | 13050.43 | 157 184 950 |
27.05.2024 | 13236.13 | 13306.30 | 13178.13 | 13258.81 | 103 613 456 |
24.05.2024 | 13103.72 | 13283.92 | 13084.07 | 13257.28 | 128 001 969 |
23.05.2024 | 13584.50 | 13628.01 | 13158.86 | 13245.01 | 237 906 023 |
22.05.2024 | 13888.11 | 13999.20 | 13602.19 | 13665.63 | 262 047 602 |
21.05.2024 | 13853.41 | 14033.69 | 13847.52 | 13997.36 | 191 890 181 |
20.05.2024 | 13778.05 | 14037.92 | 13643.98 | 14030.15 | 313 594 318 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus