Biznesradar bez reklam? Sprawdź BR Plus
BiznesRadar.pl korzysta z plików cookie. Korzystając ze strony wyrażasz zgodę na używanie cookie, zgodnie z aktualnymi ustawieniami przeglądarki. Dowiedz się więcej. [x]
Notowania historyczne WIG.MS-BAS
13101.65+277.07(+2.16%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 16.10.2023 | 11431.82 | 11577.21 | 11074.44 | 11304.15 | 205 806 211 |
| 13.10.2023 | 11105.57 | 11394.23 | 11045.40 | 11252.20 | 109 145 334 |
| 12.10.2023 | 11240.94 | 11283.91 | 11066.03 | 11120.69 | 100 060 779 |
| 11.10.2023 | 11116.91 | 11271.56 | 11031.42 | 11158.52 | 174 487 380 |
| 10.10.2023 | 10750.97 | 11102.64 | 10700.69 | 11082.57 | 122 918 026 |
| 09.10.2023 | 10585.44 | 10749.58 | 10476.47 | 10655.78 | 66 411 105 |
| 06.10.2023 | 10686.53 | 10705.50 | 10337.47 | 10502.05 | 119 273 898 |
| 05.10.2023 | 10881.03 | 10923.09 | 10661.48 | 10675.87 | 86 641 148 |
| 04.10.2023 | 10855.06 | 11023.04 | 10757.01 | 10833.57 | 94 293 331 |
| 03.10.2023 | 11214.30 | 11214.30 | 10834.45 | 10866.57 | 102 864 474 |
| 02.10.2023 | 11454.64 | 11619.34 | 11215.34 | 11227.64 | 88 614 545 |
| 29.09.2023 | 11415.00 | 11565.06 | 11402.06 | 11474.73 | 73 064 881 |
| 28.09.2023 | 11341.81 | 11456.67 | 11257.42 | 11368.08 | 88 192 310 |
| 27.09.2023 | 11472.15 | 11520.62 | 11327.05 | 11391.34 | 68 467 928 |
| 26.09.2023 | 11298.29 | 11475.18 | 11150.62 | 11439.05 | 113 435 349 |
| 25.09.2023 | 11458.71 | 11520.87 | 11295.41 | 11306.83 | 98 850 571 |
| 22.09.2023 | 11678.79 | 11731.34 | 11553.15 | 11617.76 | 92 256 614 |
| 21.09.2023 | 11823.05 | 11823.05 | 11658.70 | 11725.30 | 100 072 475 |
| 20.09.2023 | 11594.20 | 11924.65 | 11594.20 | 11919.08 | 116 516 497 |
| 19.09.2023 | 11703.00 | 11755.07 | 11516.40 | 11572.35 | 88 533 588 |
| 18.09.2023 | 11992.30 | 11992.30 | 11621.51 | 11654.01 | 108 496 144 |
| 15.09.2023 | 11913.70 | 12028.59 | 11844.01 | 11953.43 | 266 132 988 |
| 14.09.2023 | 11686.94 | 11941.30 | 11653.66 | 11891.76 | 200 000 255 |
| 13.09.2023 | 11552.13 | 11613.10 | 11419.09 | 11610.07 | 133 062 291 |
| 12.09.2023 | 11514.29 | 11575.90 | 11437.78 | 11529.93 | 111 155 393 |
| 11.09.2023 | 11429.15 | 11626.76 | 11403.04 | 11499.21 | 88 201 516 |
| 08.09.2023 | 11185.89 | 11354.70 | 11140.64 | 11351.65 | 97 114 081 |
| 07.09.2023 | 11307.85 | 11382.02 | 11051.70 | 11151.77 | 129 834 833 |
| 06.09.2023 | 11742.21 | 11742.21 | 11200.01 | 11349.41 | 134 691 905 |
| 05.09.2023 | 11988.57 | 12049.43 | 11742.82 | 11754.58 | 77 055 544 |
| 04.09.2023 | 12243.49 | 12319.69 | 11945.85 | 12026.35 | 97 905 094 |
| 01.09.2023 | 12221.09 | 12343.72 | 12202.31 | 12263.21 | 164 362 813 |
| 31.08.2023 | 12344.54 | 12493.15 | 12164.69 | 12207.86 | 167 848 382 |
| 30.08.2023 | 12371.76 | 12417.83 | 12224.16 | 12377.73 | 65 378 665 |
| 29.08.2023 | 12455.58 | 12571.00 | 12212.95 | 12357.61 | 166 780 621 |
| 28.08.2023 | 12255.35 | 12438.47 | 12141.06 | 12438.47 | 117 162 897 |
| 25.08.2023 | 12203.63 | 12301.05 | 11915.25 | 12203.63 | 138 524 225 |
| 24.08.2023 | 12643.38 | 12690.35 | 12277.35 | 12284.88 | 84 232 474 |
| 23.08.2023 | 12327.35 | 12597.53 | 12237.89 | 12597.32 | 125 440 266 |
| 22.08.2023 | 12177.76 | 12319.31 | 12168.41 | 12283.90 | 137 907 739 |
| 21.08.2023 | 12018.89 | 12195.04 | 11965.12 | 12127.83 | 134 319 269 |
| 18.08.2023 | 11848.78 | 12038.24 | 11770.90 | 12005.70 | 115 352 222 |
| 17.08.2023 | 12015.89 | 12075.17 | 11860.45 | 11945.15 | 126 257 210 |
| 16.08.2023 | 12099.74 | 12114.62 | 11962.19 | 12037.20 | 173 348 614 |
| 14.08.2023 | 12251.07 | 12277.76 | 12130.95 | 12171.83 | 84 491 785 |
| 11.08.2023 | 12373.11 | 12373.11 | 12177.01 | 12267.45 | 106 612 027 |
| 10.08.2023 | 12249.40 | 12476.35 | 12223.12 | 12395.09 | 109 137 744 |
| 09.08.2023 | 12094.60 | 12236.00 | 12087.29 | 12208.50 | 111 737 126 |
| 08.08.2023 | 12122.51 | 12165.55 | 11903.50 | 11998.72 | 112 232 432 |
| 07.08.2023 | 12221.14 | 12268.20 | 12168.41 | 12210.32 | 72 539 720 |
Biznesradar bez reklam? Sprawdź BR Plus
