Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIG.MS-BAS
25705.75+1081.66(+4.39%)GPW - Indeksy
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 09.01.2026 | 24860.02 | 25705.75 | 24765.51 | 25705.75 | 413 705 761 |
| 08.01.2026 | 25107.91 | 25256.61 | 24363.08 | 24624.09 | 516 616 860 |
| 07.01.2026 | 25418.77 | 25969.69 | 25418.77 | 25552.43 | 658 533 889 |
| 05.01.2026 | 25009.23 | 25223.11 | 24773.06 | 25181.44 | 444 010 573 |
| 02.01.2026 | 24154.48 | 24685.15 | 24152.62 | 24602.02 | 300 918 841 |
| 30.12.2025 | 23771.70 | 24061.85 | 23537.90 | 24028.44 | 276 092 675 |
| 29.12.2025 | 23811.31 | 23902.23 | 23437.69 | 23655.67 | 302 571 450 |
| 23.12.2025 | 23730.39 | 23730.52 | 23443.63 | 23632.44 | 178 819 021 |
| 22.12.2025 | 23300.02 | 23699.20 | 23215.26 | 23699.20 | 270 739 615 |
| 19.12.2025 | 22844.90 | 23197.70 | 22727.27 | 23055.03 | 424 737 622 |
| 18.12.2025 | 23418.67 | 23418.67 | 22520.55 | 22810.34 | 313 920 234 |
| 17.12.2025 | 22743.87 | 23452.51 | 22733.88 | 23424.61 | 375 360 694 |
| 16.12.2025 | 22417.51 | 22638.13 | 22290.77 | 22599.73 | 253 401 414 |
| 15.12.2025 | 22207.50 | 22655.70 | 22153.50 | 22617.85 | 280 448 016 |
| 12.12.2025 | 22537.25 | 22672.37 | 22207.46 | 22225.81 | 220 451 417 |
| 11.12.2025 | 22407.46 | 22492.58 | 22112.17 | 22339.89 | 212 958 640 |
| 10.12.2025 | 21732.05 | 22552.54 | 21664.54 | 22250.36 | 315 282 168 |
| 09.12.2025 | 21294.77 | 21649.57 | 20992.65 | 21618.16 | 283 151 597 |
| 08.12.2025 | 21826.79 | 21941.53 | 21459.15 | 21509.26 | 194 991 563 |
| 05.12.2025 | 21398.97 | 21749.57 | 21362.75 | 21734.24 | 285 310 044 |
| 04.12.2025 | 21237.23 | 21343.15 | 20853.73 | 21093.06 | 259 732 092 |
| 03.12.2025 | 21256.89 | 21457.88 | 21060.58 | 21200.50 | 253 737 010 |
| 02.12.2025 | 21358.36 | 21401.83 | 21002.55 | 21121.94 | 244 078 658 |
| 01.12.2025 | 21328.67 | 21951.33 | 21325.82 | 21379.82 | 336 011 817 |
| 28.11.2025 | 21034.50 | 21424.34 | 20877.84 | 21387.07 | 239 404 488 |
| 27.11.2025 | 20919.34 | 21050.29 | 20853.21 | 20980.79 | 117 369 199 |
| 26.11.2025 | 20608.42 | 20940.36 | 20472.01 | 20898.18 | 310 791 518 |
| 25.11.2025 | 20727.23 | 20780.60 | 20281.38 | 20472.46 | 262 245 944 |
| 24.11.2025 | 20689.54 | 20765.89 | 20414.01 | 20624.02 | 312 801 273 |
| 21.11.2025 | 20540.43 | 20672.84 | 20257.02 | 20571.58 | 238 153 118 |
| 20.11.2025 | 20766.68 | 21036.26 | 20625.00 | 20996.70 | 183 554 538 |
| 19.11.2025 | 20209.85 | 20834.41 | 20034.80 | 20672.12 | 290 091 549 |
| 18.11.2025 | 20994.60 | 20994.60 | 19944.37 | 20236.97 | 353 971 030 |
| 17.11.2025 | 21628.88 | 21673.31 | 21155.47 | 21408.87 | 165 828 935 |
| 14.11.2025 | 21671.91 | 21814.56 | 21240.52 | 21814.56 | 221 362 053 |
| 13.11.2025 | 21827.17 | 22528.07 | 21827.17 | 21955.20 | 322 363 183 |
| 12.11.2025 | 21963.01 | 22060.85 | 21654.37 | 21710.69 | 196 901 864 |
| 10.11.2025 | 21496.83 | 21853.46 | 21482.06 | 21836.85 | 187 672 378 |
| 07.11.2025 | 21613.92 | 21706.86 | 20976.22 | 21175.28 | 196 756 857 |
| 06.11.2025 | 21580.18 | 21905.47 | 21543.78 | 21642.56 | 203 370 811 |
| 05.11.2025 | 20919.23 | 21546.44 | 20891.51 | 21465.07 | 196 001 348 |
| 04.11.2025 | 20791.27 | 21068.36 | 20718.88 | 20997.34 | 223 270 392 |
| 03.11.2025 | 21350.11 | 21394.99 | 20912.76 | 21015.01 | 130 159 735 |
| 31.10.2025 | 21265.21 | 21418.30 | 21046.08 | 21254.99 | 235 312 397 |
| 30.10.2025 | 21578.16 | 21668.30 | 21150.52 | 21282.27 | 187 383 557 |
| 29.10.2025 | 21632.79 | 21910.55 | 21436.08 | 21659.07 | 344 619 902 |
| 28.10.2025 | 21177.83 | 21514.70 | 21027.43 | 21514.70 | 314 996 883 |
| 27.10.2025 | 21350.59 | 21554.65 | 21222.02 | 21266.21 | 243 886 561 |
| 24.10.2025 | 21107.30 | 21159.14 | 20807.11 | 21091.31 | 232 952 272 |
| 23.10.2025 | 20713.06 | 21038.62 | 20704.12 | 21003.49 | 302 994 913 |
Biznesradar bez reklam? Sprawdź BR Plus
