Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne WIGMSBAS (WIG.MS-BAS)
29990.80+128.64(+0.43%)GPW BENCHMARK S.A.
GPW - Indeksy akcji
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Obrót |
|---|---|---|---|---|---|
| 02.10.2026 | 29766.89 | 30327.97 | 29663.75 | 29990.80 | 291 917 570 |
| 01.10.2026 | 30060.42 | 30315.78 | 29628.36 | 29862.16 | 395 098 776 |
| 30.09.2026 | 29210.18 | 30258.26 | 29070.84 | 30118.27 | 418 354 353 |
| 29.09.2026 | 28554.05 | 29188.37 | 28554.05 | 29037.10 | 299 156 399 |
| 28.09.2026 | 28065.34 | 28539.43 | 27964.29 | 28346.63 | 307 492 676 |
| 25.09.2026 | 28830.78 | 28830.78 | 28164.83 | 28222.96 | 239 229 557 |
| 24.09.2026 | 28881.94 | 28966.10 | 28415.40 | 28695.10 | 305 732 526 |
| 23.09.2026 | 29422.44 | 29643.81 | 28972.36 | 29121.20 | 325 019 336 |
| 22.09.2026 | 30308.45 | 30363.01 | 29385.08 | 29441.68 | 353 602 247 |
| 21.09.2026 | 29962.09 | 30630.24 | 29727.67 | 30125.75 | 310 901 999 |
| 18.09.2026 | 30103.00 | 30117.71 | 29416.70 | 29416.70 | 605 677 122 |
| 17.09.2026 | 29489.25 | 30142.50 | 29473.57 | 30129.07 | 270 244 530 |
| 16.09.2026 | 29602.39 | 29829.33 | 29087.32 | 29298.41 | 368 003 077 |
| 15.09.2026 | 29301.45 | 29526.83 | 28857.24 | 29317.23 | 471 164 169 |
| 14.09.2026 | 30005.63 | 30059.81 | 29330.55 | 29407.74 | 498 020 293 |
| 11.09.2026 | 30544.52 | 30857.15 | 29966.26 | 30408.00 | 463 542 195 |
| 10.09.2026 | 31146.43 | 31540.39 | 30543.76 | 30580.04 | 955 107 297 |
| 09.09.2026 | 31529.77 | 31880.39 | 31018.22 | 31198.20 | 545 694 435 |
| 08.09.2026 | 29863.56 | 31458.76 | 29863.56 | 31458.76 | 598 581 525 |
| 07.09.2026 | 29018.78 | 29859.06 | 29018.78 | 29859.06 | 252 739 374 |
| 04.09.2026 | 28527.78 | 29194.44 | 28356.97 | 29071.16 | 357 567 714 |
| 03.09.2026 | 27989.35 | 28680.90 | 27945.00 | 28618.24 | 350 456 253 |
| 02.09.2026 | 27449.21 | 28392.76 | 27203.09 | 28047.64 | 370 914 073 |
| 01.09.2026 | 27890.77 | 28127.02 | 27190.69 | 27446.39 | 308 700 563 |
| 31.08.2026 | 27620.21 | 28178.81 | 27606.12 | 27935.79 | 344 378 423 |
| 28.08.2026 | 27858.59 | 28029.22 | 27637.81 | 27848.27 | 208 730 178 |
| 27.08.2026 | 28087.13 | 28087.13 | 27429.03 | 27675.27 | 229 890 503 |
| 26.08.2026 | 27981.87 | 28714.67 | 27918.40 | 28034.30 | 396 338 796 |
| 25.08.2026 | 27226.12 | 27832.29 | 27202.94 | 27832.29 | 357 633 574 |
| 24.08.2026 | 26671.29 | 27191.16 | 26634.33 | 27157.72 | 341 470 975 |
| 21.08.2026 | 26562.44 | 26835.92 | 26316.04 | 26599.56 | 1 054 493 538 |
| 20.08.2026 | 27325.49 | 27382.85 | 26332.55 | 26404.44 | 349 756 101 |
| 19.08.2026 | 26644.01 | 27390.05 | 26345.71 | 27317.16 | 346 575 272 |
| 18.08.2026 | 26953.81 | 27044.19 | 26563.48 | 26638.38 | 304 570 749 |
| 17.08.2026 | 28079.56 | 28210.14 | 26880.91 | 27111.86 | 360 867 306 |
| 14.08.2026 | 28069.13 | 28069.13 | 27303.33 | 27845.71 | 278 641 876 |
| 13.08.2026 | 28515.75 | 28515.75 | 27911.41 | 28166.84 | 304 541 164 |
| 12.08.2026 | 28790.05 | 28863.27 | 28428.16 | 28720.04 | 314 762 324 |
| 11.08.2026 | 28003.47 | 28783.04 | 28003.26 | 28781.21 | 381 940 596 |
| 10.08.2026 | 27954.05 | 28146.64 | 27760.87 | 28079.81 | 307 515 914 |
| 07.08.2026 | 28080.36 | 28120.44 | 27610.57 | 27879.74 | 315 254 543 |
| 06.08.2026 | 27781.47 | 28245.39 | 27587.51 | 27978.72 | 515 227 780 |
| 05.08.2026 | 28203.77 | 28440.54 | 27621.66 | 27897.22 | 409 447 445 |
| 04.08.2026 | 26595.24 | 27909.65 | 26595.24 | 27909.65 | 602 889 342 |
| 03.08.2026 | 26295.42 | 26711.62 | 26080.64 | 26419.31 | 252 051 720 |
| 31.07.2026 | 25714.56 | 26431.40 | 25568.67 | 25888.84 | 331 798 054 |
| 30.07.2026 | 25164.06 | 25556.82 | 24906.46 | 25540.96 | 345 436 327 |
| 29.07.2026 | 25617.37 | 25753.86 | 25045.57 | 25081.09 | 262 574 616 |
| 28.07.2026 | 25941.59 | 26074.45 | 25354.22 | 25362.53 | 307 206 441 |
| 27.07.2026 | 26721.75 | 26876.68 | 26030.26 | 26083.08 | 205 561 268 |
Biznesradar bez reklam? Sprawdź BR Plus
