WIG MS-BAS (MSBAS)

MSBAS
🏛️ Polonia →
17,988.62
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 12,689.38 12,693.53 12,437.95 12,476.92 0.0M
2023-12-28 12,797.87 12,873.39 12,658.21 12,674.01 0.0M
2023-12-27 12,750.54 12,835.69 12,715.40 12,791.53 0.0M
2023-12-22 12,707.57 12,837.05 12,662.36 12,664.86 0.0M
2023-12-21 12,672.59 12,750.98 12,572.16 12,715.70 0.0M
2023-12-20 12,807.38 12,961.26 12,669.77 12,687.83 0.0M
2023-12-19 12,651.90 12,927.26 12,584.34 12,769.34 0.0M
2023-12-18 12,623.81 12,845.02 12,613.66 12,631.85 0.0M
2023-12-15 12,736.38 12,991.15 12,619.16 12,659.67 0.0M
2023-12-14 12,413.44 12,798.54 12,413.44 12,745.66 0.0M
2023-12-13 12,368.50 12,428.36 12,225.38 12,285.04 0.0M
2023-12-12 12,685.22 12,747.15 12,337.02 12,377.03 0.0M
2023-12-11 12,694.60 12,798.56 12,604.13 12,674.18 0.0M
2023-12-08 12,613.31 12,760.67 12,550.22 12,692.09 0.0M
2023-12-07 12,657.44 12,657.44 12,398.10 12,564.25 0.0M
2023-12-06 12,744.78 12,839.44 12,607.95 12,719.74 0.0M
2023-12-05 12,632.95 12,903.13 12,564.66 12,693.59 0.0M
2023-12-04 12,694.33 12,863.01 12,636.93 12,694.88 0.0M
2023-12-01 12,213.53 12,751.92 12,213.53 12,751.92 0.0M
2023-11-30 12,349.22 12,373.38 12,145.62 12,179.89 0.0M
2023-11-29 12,369.62 12,450.50 12,069.74 12,331.40 0.0M
2023-11-28 12,124.63 12,391.54 12,032.97 12,391.54 0.0M
2023-11-27 11,853.19 12,139.77 11,812.68 12,118.18 0.0M
2023-11-24 11,561.38 11,924.22 11,484.92 11,854.43 0.0M
2023-11-23 11,827.81 11,827.81 11,492.61 11,543.56 0.0M
2023-11-22 11,875.37 11,914.69 11,684.92 11,761.97 0.0M
2023-11-21 11,984.17 12,014.10 11,776.66 11,903.10 0.0M
2023-11-20 11,678.83 11,978.80 11,678.83 11,938.30 0.0M
2023-11-17 11,607.72 11,808.55 11,567.76 11,673.86 0.0M
2023-11-16 11,471.90 11,683.03 11,416.95 11,639.17 0.0M
2023-11-15 11,539.60 11,747.53 11,490.89 11,531.70 0.0M
2023-11-14 11,021.72 11,523.10 10,956.32 11,504.48 0.0M
2023-11-13 11,219.22 11,252.86 10,963.33 10,963.38 0.0M
2023-11-10 11,451.51 11,507.09 11,117.62 11,127.76 0.0M
2023-11-09 11,419.90 11,559.49 11,332.82 11,485.63 0.0M
2023-11-08 11,661.77 11,768.48 11,401.57 11,417.76 0.0M
2023-11-07 11,882.98 11,931.76 11,630.60 11,653.40 0.0M
2023-11-06 12,031.78 12,187.30 11,885.56 11,935.62 0.0M
2023-11-03 11,849.45 12,025.13 11,804.24 11,959.16 0.0M
2023-11-02 11,711.04 11,891.96 11,693.38 11,808.57 0.0M
2023-10-31 11,560.58 11,736.21 11,528.75 11,631.51 0.0M
2023-10-30 11,502.36 11,698.03 11,461.20 11,544.20 0.0M
2023-10-27 11,497.47 11,555.94 11,404.79 11,409.65 0.0M
2023-10-26 11,236.76 11,451.34 11,134.09 11,446.80 0.0M
2023-10-25 11,076.43 11,379.28 11,050.84 11,379.28 0.0M
2023-10-24 11,040.53 11,186.10 10,999.41 11,050.84 0.0M
2023-10-23 11,075.63 11,095.32 10,907.23 10,945.36 0.0M
2023-10-20 11,154.94 11,267.39 11,063.83 11,103.36 0.0M
2023-10-19 11,640.57 11,640.57 11,171.52 11,202.05 0.0M
2023-10-18 11,568.77 11,755.43 11,513.17 11,696.45 0.0M
2023-10-17 11,300.26 11,847.51 11,283.50 11,528.25 0.0M
2023-10-16 11,431.82 11,577.21 11,074.44 11,304.15 0.0M
2023-10-13 11,105.57 11,394.23 11,045.40 11,252.20 0.0M
2023-10-12 11,240.94 11,283.91 11,066.03 11,120.69 0.0M
2023-10-11 11,116.91 11,271.56 11,031.42 11,158.52 0.0M
2023-10-10 10,750.97 11,102.64 10,700.69 11,082.57 0.0M
2023-10-09 10,585.44 10,749.58 10,476.47 10,655.78 0.0M
2023-10-06 10,686.53 10,705.50 10,337.47 10,502.05 0.0M
2023-10-05 10,881.03 10,923.09 10,661.48 10,675.87 0.0M
2023-10-04 10,855.06 11,023.04 10,757.01 10,833.57 0.0M
2023-10-03 11,214.30 11,214.30 10,834.45 10,866.57 0.0M
2023-10-02 11,454.64 11,619.34 11,215.34 11,227.64 0.0M
2023-09-29 11,415.00 11,565.06 11,402.06 11,474.73 0.0M
2023-09-28 11,341.81 11,456.67 11,257.42 11,368.08 0.0M
2023-09-27 11,472.15 11,520.62 11,327.05 11,391.34 0.0M
2023-09-26 11,298.29 11,475.18 11,150.62 11,439.05 0.0M
2023-09-25 11,458.71 11,520.87 11,295.41 11,306.83 0.0M
2023-09-22 11,678.79 11,731.34 11,553.15 11,617.76 0.0M
2023-09-21 11,823.05 11,823.05 11,658.70 11,725.30 0.0M
2023-09-20 11,594.20 11,924.65 11,594.20 11,919.08 0.0M
2023-09-19 11,703.00 11,755.07 11,516.40 11,572.35 0.0M
2023-09-18 11,992.30 11,992.30 11,621.51 11,654.01 0.0M
2023-09-15 11,913.70 12,028.59 11,844.01 11,953.43 0.0M
2023-09-14 11,686.94 11,941.30 11,653.66 11,891.76 0.0M
2023-09-13 11,552.13 11,613.10 11,419.09 11,610.07 0.0M
2023-09-12 11,514.29 11,575.90 11,437.78 11,529.93 0.0M
2023-09-11 11,429.15 11,626.76 11,403.04 11,499.21 0.0M
2023-09-08 11,185.89 11,354.70 11,140.64 11,351.65 0.0M
2023-09-07 11,307.85 11,382.02 11,051.70 11,151.77 0.0M
2023-09-06 11,742.21 11,742.21 11,200.01 11,349.41 0.0M
2023-09-05 11,988.57 12,049.43 11,742.82 11,754.58 0.0M
2023-09-04 12,243.49 12,319.69 11,945.85 12,026.35 0.0M
2023-09-01 12,221.09 12,343.72 12,202.31 12,263.21 0.0M
2023-08-31 12,344.54 12,493.15 12,164.69 12,207.86 0.0M
2023-08-30 12,371.76 12,417.83 12,224.16 12,377.73 0.0M
2023-08-29 12,455.58 12,571.00 12,212.95 12,357.61 0.0M
2023-08-28 12,255.35 12,438.47 12,141.06 12,438.47 0.0M
2023-08-25 12,203.63 12,301.05 11,915.25 12,203.63 0.0M
2023-08-24 12,643.38 12,690.35 12,277.35 12,284.88 0.0M
2023-08-23 12,327.35 12,597.53 12,237.89 12,597.32 0.0M
2023-08-22 12,177.76 12,319.31 12,168.41 12,283.90 0.0M
2023-08-21 12,018.89 12,195.04 11,965.12 12,127.83 0.0M
2023-08-18 11,848.78 12,038.24 11,770.90 12,005.70 0.0M
2023-08-17 12,015.89 12,075.17 11,860.45 11,945.15 0.0M
2023-08-16 12,099.74 12,114.62 11,962.19 12,037.20 0.0M
2023-08-14 12,251.07 12,277.76 12,130.95 12,171.83 0.0M
2023-08-11 12,373.11 12,373.11 12,177.01 12,267.45 0.0M
2023-08-10 12,249.40 12,476.35 12,223.12 12,395.09 0.0M
2023-08-09 12,094.60 12,236.00 12,087.29 12,208.50 0.0M
2023-08-08 12,122.51 12,165.55 11,903.50 11,998.72 0.0M
2023-08-07 12,221.14 12,268.20 12,168.41 12,210.32 0.0M
2023-08-04 12,185.81 12,303.62 12,135.37 12,266.01 0.0M
2023-08-03 12,190.64 12,202.22 12,017.36 12,172.59 0.0M
2023-08-02 12,419.53 12,419.53 12,220.40 12,220.40 0.0M
2023-08-01 12,459.78 12,540.05 12,379.89 12,501.92 0.0M
2023-07-31 12,122.45 12,523.04 12,040.50 12,441.48 0.0M
2023-07-28 12,167.55 12,167.55 11,958.96 12,133.04 0.0M
2023-07-27 12,135.21 12,199.06 12,020.86 12,173.25 0.0M
2023-07-26 12,306.95 12,321.19 12,108.50 12,127.62 0.0M
2023-07-25 12,134.65 12,359.24 12,112.12 12,351.26 0.0M
2023-07-24 11,959.61 12,085.41 11,856.34 12,068.52 0.0M
2023-07-21 12,020.18 12,043.95 11,831.84 11,937.33 0.0M
2023-07-20 11,988.20 12,170.72 11,952.36 12,005.07 0.0M
2023-07-19 12,130.35 12,187.27 11,838.14 11,956.71 0.0M
2023-07-18 12,034.89 12,283.01 11,862.20 12,094.46 0.0M
2023-07-17 11,295.38 12,294.87 11,295.38 12,027.33 0.0M
2023-07-14 11,278.99 11,354.87 11,176.82 11,223.11 0.0M
2023-07-13 11,142.19 11,323.51 11,133.44 11,309.59 0.0M
2023-07-12 10,836.05 11,140.04 10,836.05 11,130.85 0.0M
2023-07-11 10,696.87 10,839.81 10,685.49 10,787.78 0.0M
2023-07-10 10,621.69 10,697.69 10,552.47 10,655.31 0.0M
2023-07-07 10,676.09 10,851.57 10,547.70 10,663.21 0.0M
2023-07-06 10,697.27 10,837.06 10,559.49 10,655.00 0.0M
2023-07-05 10,933.98 10,933.98 10,749.55 10,749.55 0.0M
2023-07-04 11,045.60 11,057.70 10,908.59 10,983.52 0.0M
2023-07-03 10,829.63 11,036.32 10,829.63 11,028.25 0.0M
2023-06-30 10,893.09 10,949.56 10,724.23 10,800.37 0.0M
2023-06-29 10,721.34 10,938.10 10,721.34 10,845.44 0.0M
2023-06-28 10,766.47 10,799.25 10,658.38 10,723.23 0.0M
2023-06-27 10,832.05 10,854.77 10,523.95 10,646.14 0.0M
2023-06-26 10,710.67 10,819.11 10,631.19 10,781.97 0.0M
2023-06-23 10,783.00 10,818.41 10,681.81 10,709.60 0.0M
2023-06-22 10,915.58 11,019.41 10,817.63 10,845.53 0.0M
2023-06-21 10,903.71 11,008.79 10,837.31 10,930.69 0.0M
2023-06-20 11,005.82 11,069.43 10,850.88 10,889.53 0.0M
2023-06-19 11,109.05 11,255.04 11,029.80 11,041.32 0.0M
2023-06-16 11,191.88 11,381.33 11,079.03 11,156.17 0.0M
2023-06-15 10,971.59 11,203.30 10,921.46 11,183.09 0.0M
2023-06-14 10,637.49 11,049.27 10,623.47 10,999.97 0.0M
2023-06-13 10,618.74 10,720.28 10,565.22 10,622.78 0.0M
2023-06-12 10,729.00 10,729.00 10,527.10 10,541.41 0.0M
2023-06-09 10,742.44 10,771.34 10,667.40 10,712.01 0.0M
2023-06-07 10,669.74 10,738.61 10,613.40 10,675.02 0.0M
2023-06-06 10,658.35 10,786.93 10,488.73 10,755.39 0.0M
2023-06-05 10,612.02 10,825.87 10,564.12 10,671.04 0.0M
2023-06-02 10,338.12 10,602.53 10,338.12 10,600.87 0.0M
2023-06-01 9,978.21 10,269.41 9,978.21 10,248.15 0.0M
2023-05-31 10,167.05 10,170.25 9,890.74 9,890.74 0.0M
2023-05-30 10,478.46 10,478.46 10,146.66 10,160.04 0.0M
2023-05-29 10,497.27 10,578.84 10,444.46 10,527.86 0.0M
2023-05-26 10,406.77 10,487.36 10,298.22 10,472.67 0.0M
2023-05-25 10,477.04 10,498.77 10,212.43 10,308.68 0.0M
2023-05-24 10,616.03 10,616.03 10,417.97 10,464.74 0.0M
2023-05-23 10,705.78 10,835.21 10,609.06 10,654.21 0.0M
2023-05-22 10,478.67 10,784.30 10,435.59 10,702.63 0.0M
2023-05-19 10,334.29 10,510.42 10,334.29 10,463.56 0.0M
2023-05-18 10,486.38 10,583.72 10,248.94 10,293.82 0.0M
2023-05-17 10,815.36 10,815.36 10,409.44 10,409.44 0.0M
2023-05-16 10,794.37 10,903.46 10,726.51 10,809.34 0.0M
2023-05-15 10,864.64 10,963.52 10,716.11 10,828.42 0.0M
2023-05-12 10,633.45 10,759.22 10,537.60 10,700.96 0.0M
2023-05-11 10,778.91 10,850.43 10,567.09 10,590.67 0.0M
2023-05-10 10,690.83 10,987.17 10,661.45 10,818.32 0.0M
2023-05-09 10,709.33 10,713.65 10,532.04 10,612.35 0.0M
2023-05-08 10,410.70 10,812.43 10,402.62 10,747.06 0.0M
2023-05-05 10,257.26 10,412.84 10,190.91 10,377.04 0.0M
2023-05-04 10,417.72 10,481.56 10,140.11 10,177.45 0.0M
2023-05-02 10,526.57 10,623.89 10,366.56 10,380.39 0.0M
2023-04-28 10,634.47 10,650.14 10,412.18 10,540.62 0.0M
2023-04-27 10,424.76 10,611.57 10,404.79 10,578.56 0.0M
2023-04-26 10,483.79 10,571.24 10,359.69 10,421.83 0.0M
2023-04-25 10,621.30 10,624.75 10,467.96 10,467.96 0.0M
2023-04-24 10,583.31 10,718.60 10,495.73 10,618.45 0.0M
2023-04-21 10,794.15 10,794.15 10,554.75 10,623.61 0.0M
2023-04-20 10,801.22 11,032.28 10,795.85 10,852.63 0.0M
2023-04-19 10,976.58 10,976.58 10,704.09 10,775.97 0.0M
2023-04-18 10,667.76 11,022.63 10,651.46 10,971.71 0.0M
2023-04-17 10,794.16 10,834.96 10,587.46 10,633.36 0.0M
2023-04-14 10,610.78 10,950.00 10,610.78 10,703.99 0.0M
2023-04-13 10,448.52 10,602.87 10,375.66 10,546.34 0.0M
2023-04-12 10,347.98 10,522.92 10,187.76 10,472.72 0.0M
2023-04-11 10,165.61 10,397.67 10,141.51 10,352.77 0.0M
2023-04-06 10,081.77 10,150.70 10,030.40 10,075.82 0.0M
2023-04-05 10,168.06 10,221.70 10,016.31 10,043.10 0.0M
2023-04-04 10,362.93 10,413.73 10,159.88 10,186.38 0.0M
2023-04-03 10,366.16 10,515.04 10,280.84 10,319.66 0.0M
2023-03-31 10,582.13 10,605.21 10,328.93 10,374.69 0.0M
2023-03-30 10,064.01 10,534.13 10,064.01 10,528.50 0.0M
2023-03-29 10,018.16 10,085.99 9,837.21 10,046.43 0.0M
2023-03-28 10,006.71 10,127.42 9,914.73 9,945.12 0.0M
2023-03-27 10,033.30 10,090.04 9,824.10 9,959.67 0.0M
2023-03-24 10,178.04 10,178.04 9,855.58 9,937.71 0.0M
2023-03-23 10,167.03 10,236.86 9,878.53 10,181.64 0.0M
2023-03-22 10,277.18 10,289.84 10,090.63 10,184.83 0.0M
2023-03-21 10,098.13 10,448.35 10,082.30 10,275.42 0.0M
2023-03-20 9,823.59 10,042.78 9,602.22 10,041.96 0.0M
2023-03-17 10,084.36 10,277.01 9,759.72 9,804.28 0.0M
2023-03-16 9,944.28 10,057.84 9,596.62 9,977.07 0.0M
2023-03-15 10,383.47 10,416.17 9,892.08 9,892.08 0.0M
2023-03-14 10,378.04 10,440.37 10,224.22 10,348.46 0.0M
2023-03-13 10,746.14 10,806.64 10,172.64 10,429.55 0.0M
2023-03-10 10,710.68 10,710.68 10,452.95 10,689.77 0.0M
2023-03-09 10,916.14 10,935.05 10,774.13 10,835.29 0.0M
2023-03-08 11,006.24 11,006.24 10,798.14 10,926.87 0.0M
2023-03-07 11,175.34 11,207.23 10,985.30 10,985.73 0.0M
2023-03-06 11,119.78 11,209.10 11,015.36 11,175.24 0.0M
2023-03-03 10,989.76 11,063.45 10,903.44 11,059.60 0.0M
2023-03-02 11,365.03 11,365.03 10,938.73 10,958.86 0.0M
2023-03-01 11,295.38 11,573.47 11,284.83 11,423.07 0.0M
2023-02-28 11,117.20 11,225.39 10,979.19 11,184.76 0.0M
2023-02-27 10,998.96 11,207.71 10,958.83 11,117.20 0.0M
2023-02-24 11,293.03 11,293.03 10,943.14 10,998.11 0.0M
2023-02-23 11,164.59 11,365.18 11,145.41 11,291.11 0.0M
2023-02-22 11,510.02 11,510.02 11,056.75 11,132.49 0.0M
2023-02-21 11,732.28 11,732.28 11,436.49 11,539.86 0.0M
2023-02-20 11,577.47 11,740.72 11,564.83 11,706.58 0.0M
2023-02-17 11,478.97 11,580.22 11,374.51 11,555.45 0.0M
2023-02-16 11,530.59 11,632.67 11,372.08 11,500.40 0.0M
2023-02-15 11,420.77 11,513.40 11,288.84 11,444.72 0.0M
2023-02-14 11,412.06 11,548.65 11,340.60 11,460.26 0.0M
2023-02-13 11,641.66 11,665.61 11,250.44 11,396.00 0.0M
2023-02-10 11,855.39 11,855.39 11,448.58 11,582.65 0.0M
2023-02-09 11,981.69 12,026.66 11,816.64 11,861.06 0.0M
2023-02-08 11,906.96 11,978.47 11,799.98 11,880.61 0.0M
2023-02-07 11,692.01 11,822.03 11,607.27 11,787.30 0.0M
2023-02-06 11,816.04 11,876.76 11,594.87 11,636.70 0.0M
2023-02-03 12,188.62 12,188.62 11,746.71 11,866.23 0.0M
2023-02-02 12,159.76 12,453.97 12,101.74 12,186.86 0.0M
2023-02-01 12,638.48 12,685.93 12,008.35 12,008.35 0.0M
2023-01-31 12,597.34 12,662.09 12,463.62 12,619.69 0.0M
2023-01-30 12,710.71 12,710.71 12,485.06 12,641.76 0.0M
2023-01-27 12,884.55 12,932.58 12,725.52 12,725.52 0.0M
2023-01-26 12,912.90 12,982.03 12,776.58 12,869.83 0.0M
2023-01-25 12,831.19 12,890.58 12,676.75 12,762.72 0.0M
2023-01-24 12,737.62 13,192.25 12,724.08 12,849.32 0.0M
2023-01-23 12,327.22 12,747.47 12,327.22 12,650.84 0.0M
2023-01-20 12,361.02 12,423.75 12,230.48 12,271.69 0.0M
2023-01-19 12,411.58 12,442.90 12,035.04 12,322.27 0.0M
2023-01-18 12,255.42 12,668.20 12,224.66 12,533.24 0.0M
2023-01-17 12,152.93 12,303.53 12,091.35 12,175.83 0.0M
2023-01-16 12,450.92 12,450.92 12,091.80 12,209.99 0.0M
2023-01-13 12,384.28 12,534.41 12,314.34 12,433.79 0.0M
2023-01-12 12,317.70 12,570.57 12,299.07 12,386.03 0.0M
2023-01-11 12,230.28 12,529.45 12,211.06 12,280.24 0.0M
2023-01-10 12,072.46 12,185.57 11,941.34 12,185.57 0.0M
2023-01-09 11,944.84 12,129.45 11,841.53 12,116.89 0.0M
2023-01-05 11,652.19 11,894.71 11,567.31 11,753.91 0.0M
2023-01-04 11,475.91 11,681.80 11,471.74 11,659.03 0.0M
2023-01-03 11,480.17 11,738.40 11,392.76 11,424.34 0.0M
2023-01-02 11,364.95 11,502.93 11,364.95 11,458.65 0.0M