Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-BAS
11762.88+34.80(+0.30%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 18.11.2024 | 11718.10 | 11822.15 | 11586.89 | 11762.88 | 105 434 797 |
| 15.11.2024 | 11867.14 | 11920.02 | 11701.58 | 11728.08 | 182 311 494 |
| 14.11.2024 | 11743.18 | 11921.72 | 11594.22 | 11913.59 | 204 296 977 |
| 13.11.2024 | 11837.92 | 11871.29 | 11595.06 | 11754.27 | 140 988 947 |
| 12.11.2024 | 12230.26 | 12296.76 | 11795.79 | 11817.58 | 285 973 357 |
| 08.11.2024 | 12567.47 | 12636.40 | 12374.26 | 12469.86 | 107 154 264 |
| 07.11.2024 | 12397.35 | 12581.85 | 12378.33 | 12581.85 | 100 372 390 |
| 06.11.2024 | 12471.30 | 12623.68 | 12218.90 | 12276.84 | 134 870 373 |
| 05.11.2024 | 12708.14 | 12755.06 | 12381.87 | 12487.06 | 106 778 234 |
| 04.11.2024 | 12585.58 | 12671.01 | 12531.20 | 12648.07 | 91 965 233 |
| 31.10.2024 | 12626.34 | 12668.82 | 12470.15 | 12542.34 | 223 568 360 |
| 30.10.2024 | 12861.89 | 12939.66 | 12611.00 | 12741.45 | 117 282 275 |
| 29.10.2024 | 12821.37 | 12990.59 | 12775.63 | 12882.88 | 102 596 112 |
| 28.10.2024 | 12801.31 | 12867.31 | 12731.48 | 12825.92 | 79 844 666 |
| 25.10.2024 | 12520.48 | 12827.63 | 12465.03 | 12757.42 | 97 611 572 |
| 24.10.2024 | 12487.46 | 12739.36 | 12486.45 | 12554.07 | 85 299 921 |
| 23.10.2024 | 12578.81 | 12578.81 | 12306.01 | 12459.90 | 130 373 499 |
| 22.10.2024 | 12707.80 | 12740.94 | 12548.56 | 12593.30 | 119 657 583 |
| 21.10.2024 | 12663.19 | 12847.51 | 12622.17 | 12681.14 | 116 518 246 |
| 18.10.2024 | 12582.58 | 12647.13 | 12516.21 | 12596.02 | 76 535 930 |
| 17.10.2024 | 12643.85 | 12700.02 | 12378.75 | 12429.83 | 83 629 412 |
| 16.10.2024 | 12516.66 | 12747.56 | 12502.11 | 12702.63 | 107 828 409 |
| 15.10.2024 | 12551.39 | 12569.22 | 12316.55 | 12528.53 | 120 705 647 |
| 14.10.2024 | 12715.42 | 12715.42 | 12520.63 | 12558.18 | 81 269 906 |
| 11.10.2024 | 12456.75 | 12699.56 | 12436.69 | 12689.90 | 94 570 361 |
| 10.10.2024 | 12396.77 | 12477.03 | 12255.67 | 12445.63 | 122 924 649 |
| 09.10.2024 | 12400.05 | 12444.55 | 12289.04 | 12378.94 | 94 057 279 |
| 08.10.2024 | 12444.45 | 12504.76 | 12293.05 | 12386.73 | 109 345 296 |
| 07.10.2024 | 12763.23 | 12844.86 | 12572.75 | 12705.47 | 85 134 344 |
| 04.10.2024 | 12780.36 | 12878.71 | 12712.30 | 12756.90 | 90 991 971 |
| 03.10.2024 | 12899.90 | 12928.57 | 12666.23 | 12778.40 | 150 712 903 |
| 02.10.2024 | 12889.25 | 12960.57 | 12801.38 | 12904.07 | 112 935 807 |
| 01.10.2024 | 12922.72 | 13013.80 | 12622.49 | 12897.90 | 187 396 906 |
| 30.09.2024 | 13138.09 | 13239.01 | 12806.10 | 12841.94 | 218 955 065 |
| 27.09.2024 | 12978.17 | 13149.87 | 12883.42 | 13113.87 | 186 836 389 |
| 26.09.2024 | 12942.50 | 13064.73 | 12878.74 | 12991.17 | 228 677 666 |
| 25.09.2024 | 12722.14 | 12911.49 | 12719.16 | 12817.83 | 152 339 618 |
| 24.09.2024 | 12597.93 | 12851.76 | 12541.12 | 12795.05 | 262 199 636 |
| 23.09.2024 | 12155.04 | 12274.08 | 12031.90 | 12242.10 | 86 185 183 |
| 20.09.2024 | 12156.65 | 12160.27 | 11987.63 | 12079.14 | 401 577 264 |
| 19.09.2024 | 12181.73 | 12357.56 | 12112.87 | 12112.87 | 189 469 577 |
| 18.09.2024 | 12069.86 | 12079.15 | 11926.57 | 11977.04 | 98 663 641 |
| 17.09.2024 | 11967.99 | 12153.93 | 11967.99 | 12101.48 | 133 473 457 |
| 16.09.2024 | 11850.35 | 11981.38 | 11726.91 | 11972.08 | 89 233 745 |
| 13.09.2024 | 11873.45 | 11896.97 | 11716.65 | 11864.64 | 91 786 513 |
| 12.09.2024 | 11797.57 | 11871.68 | 11726.66 | 11805.04 | 119 555 245 |
| 11.09.2024 | 11731.68 | 11813.30 | 11549.72 | 11565.52 | 96 637 954 |
| 10.09.2024 | 11752.97 | 11790.80 | 11607.64 | 11645.11 | 133 582 042 |
| 09.09.2024 | 11941.61 | 12002.71 | 11705.77 | 11735.00 | 86 566 011 |
| 06.09.2024 | 12165.59 | 12178.79 | 11863.66 | 11880.60 | 133 443 142 |
Biznesradar bez reklam? Sprawdź BR Plus
