Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-BAS
12791.39+11.43(+0.09%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
---|---|---|---|---|---|
14.02.2025 | 12846.17 | 12967.52 | 12742.26 | 12791.39 | 171 863 550 |
13.02.2025 | 12799.24 | 12812.04 | 12643.57 | 12779.96 | 124 270 863 |
12.02.2025 | 12776.08 | 12870.11 | 12480.48 | 12638.64 | 154 565 695 |
11.02.2025 | 12840.46 | 12872.52 | 12699.58 | 12728.60 | 162 220 231 |
10.02.2025 | 12362.79 | 13116.41 | 12346.04 | 12885.29 | 324 296 014 |
07.02.2025 | 12231.41 | 12413.87 | 12137.46 | 12372.56 | 132 946 759 |
06.02.2025 | 12193.64 | 12240.30 | 12114.34 | 12180.24 | 212 909 949 |
05.02.2025 | 11993.98 | 12144.47 | 11923.71 | 11928.64 | 101 626 747 |
04.02.2025 | 12018.30 | 12038.78 | 11902.66 | 11986.71 | 106 317 972 |
03.02.2025 | 11879.49 | 11975.39 | 11842.93 | 11936.77 | 107 322 874 |
31.01.2025 | 12211.44 | 12229.64 | 12028.49 | 12137.80 | 82 604 470 |
30.01.2025 | 11880.57 | 12227.32 | 11875.75 | 12227.32 | 123 896 096 |
29.01.2025 | 11712.50 | 11881.81 | 11674.92 | 11859.31 | 62 393 999 |
28.01.2025 | 11654.15 | 11763.58 | 11640.65 | 11733.77 | 80 408 233 |
27.01.2025 | 11725.74 | 11741.61 | 11563.56 | 11663.00 | 82 362 055 |
24.01.2025 | 11783.86 | 11957.27 | 11755.20 | 11904.33 | 104 643 027 |
23.01.2025 | 11707.06 | 11761.24 | 11563.75 | 11681.07 | 69 958 827 |
22.01.2025 | 11742.80 | 11857.61 | 11686.26 | 11709.66 | 92 114 823 |
21.01.2025 | 11909.87 | 11909.87 | 11718.76 | 11773.54 | 62 235 682 |
20.01.2025 | 11820.36 | 11990.96 | 11694.06 | 11958.01 | 84 456 981 |
17.01.2025 | 11613.29 | 11797.55 | 11556.38 | 11797.55 | 101 808 366 |
16.01.2025 | 11672.59 | 11695.26 | 11489.89 | 11548.32 | 70 538 729 |
15.01.2025 | 11414.11 | 11625.28 | 11373.12 | 11609.69 | 69 355 991 |
14.01.2025 | 11508.59 | 11534.57 | 11387.63 | 11402.14 | 78 369 133 |
13.01.2025 | 11388.40 | 11463.41 | 11261.70 | 11442.79 | 67 421 101 |
10.01.2025 | 11488.53 | 11508.66 | 11347.32 | 11409.08 | 93 031 123 |
09.01.2025 | 11322.09 | 11513.93 | 11289.35 | 11468.50 | 105 568 183 |
08.01.2025 | 11436.08 | 11436.08 | 11243.44 | 11320.68 | 113 152 135 |
07.01.2025 | 11494.53 | 11584.83 | 11397.29 | 11432.50 | 119 005 409 |
03.01.2025 | 11304.09 | 11409.28 | 11177.25 | 11372.79 | 81 827 767 |
02.01.2025 | 11118.56 | 11314.67 | 11118.56 | 11244.89 | 73 159 551 |
30.12.2024 | 11061.98 | 11232.91 | 11043.39 | 11071.02 | 88 116 534 |
27.12.2024 | 11035.80 | 11081.77 | 10959.17 | 11081.77 | 68 711 276 |
23.12.2024 | 11066.06 | 11187.05 | 10983.39 | 11028.13 | 131 779 670 |
20.12.2024 | 11016.95 | 11034.37 | 10877.79 | 10982.26 | 222 537 707 |
19.12.2024 | 10973.32 | 11044.96 | 10868.52 | 11032.20 | 176 031 147 |
18.12.2024 | 11444.90 | 11508.94 | 11180.58 | 11180.58 | 145 683 330 |
17.12.2024 | 11622.64 | 11731.62 | 11382.33 | 11434.37 | 163 460 075 |
16.12.2024 | 11376.24 | 11669.25 | 11311.23 | 11623.21 | 141 237 357 |
13.12.2024 | 11269.22 | 11446.62 | 11237.90 | 11380.42 | 117 538 528 |
12.12.2024 | 11503.82 | 11568.39 | 11271.14 | 11271.14 | 108 155 924 |
11.12.2024 | 11358.14 | 11504.17 | 11284.97 | 11430.71 | 92 546 694 |
10.12.2024 | 11431.61 | 11431.61 | 11253.26 | 11381.77 | 96 755 663 |
09.12.2024 | 11291.85 | 11491.62 | 11260.14 | 11462.31 | 116 941 275 |
06.12.2024 | 11413.22 | 11434.78 | 11218.70 | 11218.70 | 61 843 830 |
05.12.2024 | 11254.64 | 11464.33 | 11190.45 | 11356.96 | 82 655 790 |
04.12.2024 | 11461.09 | 11465.91 | 11202.64 | 11225.27 | 123 455 998 |
03.12.2024 | 11918.88 | 11923.48 | 11372.20 | 11451.10 | 169 968 199 |
02.12.2024 | 11701.55 | 11871.29 | 11664.85 | 11819.90 | 86 188 021 |
29.11.2024 | 11727.48 | 11766.31 | 11605.53 | 11695.70 | 109 417 365 |
Biznesradar bez reklam? Sprawdź BR Plus