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
2024-12-30 11,061.98 11,232.91 11,043.39 11,071.02 0.0M
2024-12-27 11,035.80 11,081.77 10,959.17 11,081.77 0.0M
2024-12-23 11,066.06 11,187.05 10,983.39 11,028.13 0.0M
2024-12-20 11,016.95 11,034.37 10,877.79 10,982.26 0.0M
2024-12-19 10,973.32 11,044.96 10,868.52 11,032.20 0.0M
2024-12-18 11,444.90 11,508.94 11,180.58 11,180.58 0.0M
2024-12-17 11,622.64 11,731.62 11,382.33 11,434.37 0.0M
2024-12-16 11,376.24 11,669.25 11,311.23 11,623.21 0.0M
2024-12-13 11,269.22 11,446.62 11,237.90 11,380.42 0.0M
2024-12-12 11,503.82 11,568.39 11,271.14 11,271.14 0.0M
2024-12-11 11,358.14 11,504.17 11,284.97 11,430.71 0.0M
2024-12-10 11,431.61 11,431.61 11,253.26 11,381.77 0.0M
2024-12-09 11,291.85 11,491.62 11,260.14 11,462.31 0.0M
2024-12-06 11,413.22 11,434.78 11,218.70 11,218.70 0.0M
2024-12-05 11,254.64 11,464.33 11,190.45 11,356.96 0.0M
2024-12-04 11,461.09 11,465.91 11,202.64 11,225.27 0.0M
2024-12-03 11,918.88 11,923.48 11,372.20 11,451.10 0.0M
2024-12-02 11,701.55 11,871.29 11,664.85 11,819.90 0.0M
2024-11-29 11,727.48 11,766.31 11,605.53 11,695.70 0.0M
2024-11-28 11,835.96 11,935.27 11,684.60 11,777.50 0.0M
2024-11-27 11,984.42 11,987.86 11,741.70 11,836.88 0.0M
2024-11-26 11,928.58 12,029.97 11,900.77 11,989.74 0.0M
2024-11-25 12,100.19 12,188.70 11,981.68 12,007.80 0.0M
2024-11-22 11,958.98 11,996.95 11,705.20 11,973.78 0.0M
2024-11-21 11,771.29 11,884.62 11,610.75 11,882.10 0.0M
2024-11-20 11,552.36 11,786.07 11,541.75 11,640.52 0.0M
2024-11-19 11,806.76 11,878.73 11,217.64 11,488.14 0.0M
2024-11-18 11,718.10 11,822.15 11,586.89 11,762.88 0.0M
2024-11-15 11,867.14 11,920.02 11,701.58 11,728.08 0.0M
2024-11-14 11,743.18 11,921.72 11,594.22 11,913.59 0.0M
2024-11-13 11,837.92 11,871.29 11,595.06 11,754.27 0.0M
2024-11-12 12,230.26 12,296.76 11,795.79 11,817.58 0.0M
2024-11-08 12,567.47 12,636.40 12,374.26 12,469.86 0.0M
2024-11-07 12,397.35 12,581.85 12,378.33 12,581.85 0.0M
2024-11-06 12,471.30 12,623.68 12,218.90 12,276.84 0.0M
2024-11-05 12,708.14 12,755.06 12,381.87 12,487.06 0.0M
2024-11-04 12,585.58 12,671.01 12,531.20 12,648.07 0.0M
2024-10-31 12,626.34 12,668.82 12,470.15 12,542.34 0.0M
2024-10-30 12,861.89 12,939.66 12,611.00 12,741.45 0.0M
2024-10-29 12,821.37 12,990.59 12,775.63 12,882.88 0.0M
2024-10-28 12,801.31 12,867.31 12,731.48 12,825.92 0.0M
2024-10-25 12,520.48 12,827.63 12,465.03 12,757.42 0.0M
2024-10-24 12,487.46 12,739.36 12,486.45 12,554.07 0.0M
2024-10-23 12,578.81 12,578.81 12,306.01 12,459.90 0.0M
2024-10-22 12,707.80 12,740.94 12,548.56 12,593.30 0.0M
2024-10-21 12,663.19 12,847.51 12,622.17 12,681.14 0.0M
2024-10-18 12,582.58 12,647.13 12,516.21 12,596.02 0.0M
2024-10-17 12,643.85 12,700.02 12,378.75 12,429.83 0.0M
2024-10-16 12,516.66 12,747.56 12,502.11 12,702.63 0.0M
2024-10-15 12,551.39 12,569.22 12,316.55 12,528.53 0.0M
2024-10-14 12,715.42 12,715.42 12,520.63 12,558.18 0.0M
2024-10-11 12,456.75 12,699.56 12,436.69 12,689.90 0.0M
2024-10-10 12,396.77 12,477.03 12,255.67 12,445.63 0.0M
2024-10-09 12,400.05 12,444.55 12,289.04 12,378.94 0.0M
2024-10-08 12,444.45 12,504.76 12,293.05 12,386.73 0.0M
2024-10-07 12,763.23 12,844.86 12,572.75 12,705.47 0.0M
2024-10-04 12,780.36 12,878.71 12,712.30 12,756.90 0.0M
2024-10-03 12,899.90 12,928.57 12,666.23 12,778.40 0.0M
2024-10-02 12,889.25 12,960.57 12,801.38 12,904.07 0.0M
2024-10-01 12,922.72 13,013.80 12,622.49 12,897.90 0.0M
2024-09-30 13,138.09 13,239.01 12,806.10 12,841.94 0.0M
2024-09-27 12,978.17 13,149.87 12,883.42 13,113.87 0.0M
2024-09-26 12,942.50 13,064.73 12,878.74 12,991.17 0.0M
2024-09-25 12,722.14 12,911.49 12,719.16 12,817.83 0.0M
2024-09-24 12,597.93 12,851.76 12,541.12 12,795.05 0.0M
2024-09-23 12,155.04 12,274.08 12,031.90 12,242.10 0.0M
2024-09-20 12,156.65 12,160.27 11,987.63 12,079.14 0.0M
2024-09-19 12,181.73 12,357.56 12,112.87 12,112.87 0.0M
2024-09-18 12,069.86 12,079.15 11,926.57 11,977.04 0.0M
2024-09-17 11,967.99 12,153.93 11,967.99 12,101.48 0.0M
2024-09-16 11,850.35 11,981.38 11,726.91 11,972.08 0.0M
2024-09-13 11,873.45 11,896.97 11,716.65 11,864.64 0.0M
2024-09-12 11,797.57 11,871.68 11,726.66 11,805.04 0.0M
2024-09-11 11,731.68 11,813.30 11,549.72 11,565.52 0.0M
2024-09-10 11,752.97 11,790.80 11,607.64 11,645.11 0.0M
2024-09-09 11,941.61 12,002.71 11,705.77 11,735.00 0.0M
2024-09-06 12,165.59 12,178.79 11,863.66 11,880.60 0.0M
2024-09-05 12,163.71 12,319.70 12,060.97 12,129.37 0.0M
2024-09-04 12,162.27 12,213.16 11,980.49 12,211.45 0.0M
2024-09-03 12,388.20 12,517.47 12,153.35 12,198.22 0.0M
2024-09-02 11,913.32 12,430.21 11,854.62 12,411.29 0.0M
2024-08-30 11,850.51 11,980.35 11,811.02 11,945.97 0.0M
2024-08-29 11,786.71 11,970.57 11,713.79 11,755.10 0.0M
2024-08-28 12,062.75 12,095.92 11,650.99 11,757.99 0.0M
2024-08-27 12,139.10 12,195.76 12,015.27 12,166.71 0.0M
2024-08-26 12,105.14 12,180.60 12,011.26 12,108.67 0.0M
2024-08-23 11,964.23 12,040.06 11,862.68 11,945.88 0.0M
2024-08-22 12,082.61 12,082.61 11,846.58 11,902.33 0.0M
2024-08-21 11,986.12 12,102.04 11,980.78 12,028.79 0.0M
2024-08-20 12,193.25 12,219.44 11,962.35 11,992.02 0.0M
2024-08-19 12,056.98 12,216.75 12,032.55 12,143.27 0.0M
2024-08-16 11,701.01 12,053.50 11,687.27 12,053.50 0.0M
2024-08-14 11,740.20 11,740.20 11,515.37 11,528.41 0.0M
2024-08-13 11,630.00 11,664.49 11,483.41 11,542.71 0.0M
2024-08-12 11,355.33 11,638.24 11,341.85 11,638.24 0.0M
2024-08-09 11,410.69 11,607.79 11,221.60 11,261.56 0.0M
2024-08-08 11,209.57 11,337.87 11,002.26 11,318.44 0.0M
2024-08-07 11,174.43 11,276.73 11,025.36 11,234.53 0.0M
2024-08-06 11,513.35 11,590.47 11,022.10 11,078.72 0.0M
2024-08-05 11,459.54 11,677.65 11,135.34 11,389.25 0.0M
2024-08-02 11,948.48 12,101.63 11,898.89 12,078.28 0.0M
2024-08-01 12,337.22 12,337.22 12,053.06 12,053.06 0.0M
2024-07-31 12,195.09 12,325.80 12,159.50 12,321.34 0.0M
2024-07-30 12,138.92 12,208.49 11,976.33 12,012.67 0.0M
2024-07-29 12,067.09 12,183.06 12,001.83 12,127.49 0.0M
2024-07-26 11,998.07 12,072.73 11,914.91 11,999.32 0.0M
2024-07-25 11,754.53 11,981.84 11,689.91 11,981.84 0.0M
2024-07-24 11,957.60 12,113.19 11,922.78 11,979.13 0.0M
2024-07-23 12,219.45 12,222.79 11,944.77 12,009.64 0.0M
2024-07-22 12,375.34 12,375.34 12,180.47 12,262.85 0.0M
2024-07-19 12,445.17 12,472.77 12,192.31 12,385.16 0.0M
2024-07-18 12,634.08 12,687.54 12,471.10 12,560.74 0.0M
2024-07-17 12,565.04 12,669.82 12,305.49 12,555.95 0.0M
2024-07-16 12,973.14 12,973.14 12,489.48 12,533.18 0.0M
2024-07-15 13,126.84 13,126.84 12,960.31 13,010.58 0.0M
2024-07-12 13,087.88 13,224.20 12,967.30 13,171.18 0.0M
2024-07-11 13,093.54 13,180.88 12,962.13 13,122.61 0.0M
2024-07-10 13,187.66 13,200.32 12,964.51 13,034.71 0.0M
2024-07-09 13,045.87 13,202.46 12,990.54 13,188.31 0.0M
2024-07-08 12,991.49 13,075.12 12,911.48 13,017.49 0.0M
2024-07-05 13,180.11 13,217.29 12,958.68 13,033.36 0.0M
2024-07-04 13,214.04 13,257.35 13,055.56 13,133.81 0.0M
2024-07-03 12,951.78 13,212.39 12,936.57 13,187.05 0.0M
2024-07-02 12,868.69 12,880.43 12,623.13 12,745.08 0.0M
2024-07-01 12,975.78 13,001.57 12,842.61 12,868.50 0.0M
2024-06-28 12,881.26 12,966.26 12,805.24 12,865.09 0.0M
2024-06-27 12,638.35 12,906.18 12,562.80 12,796.32 0.0M
2024-06-26 12,642.75 12,834.52 12,572.95 12,607.83 0.0M
2024-06-25 12,692.62 12,754.35 12,529.77 12,563.16 0.0M
2024-06-24 12,361.23 12,716.65 12,305.88 12,678.78 0.0M
2024-06-21 12,405.81 12,468.45 12,266.71 12,322.35 0.0M
2024-06-20 12,398.29 12,489.92 12,313.81 12,441.01 0.0M
2024-06-19 12,229.25 12,413.49 12,188.76 12,379.68 0.0M
2024-06-18 12,307.78 12,345.30 12,072.15 12,135.27 0.0M
2024-06-17 12,087.49 12,237.95 12,031.65 12,212.85 0.0M
2024-06-14 12,239.45 12,239.45 11,994.95 12,144.77 0.0M
2024-06-13 12,252.61 12,343.89 12,169.79 12,195.58 0.0M
2024-06-12 12,265.28 12,452.61 12,143.72 12,306.27 0.0M
2024-06-11 12,412.52 12,412.52 12,084.01 12,108.82 0.0M
2024-06-10 12,153.79 12,376.88 12,095.04 12,376.88 0.0M
2024-06-07 12,516.28 12,516.28 12,193.61 12,268.64 0.0M
2024-06-06 12,553.40 12,626.64 12,446.23 12,524.57 0.0M
2024-06-05 12,706.24 12,732.06 12,345.16 12,468.00 0.0M
2024-06-04 12,972.52 12,972.52 12,638.68 12,662.46 0.0M
2024-06-03 12,872.27 13,030.84 12,872.27 12,986.75 0.0M
2024-05-31 12,490.72 12,842.32 12,470.16 12,766.57 0.0M
2024-05-29 13,084.03 13,093.43 12,593.29 12,599.94 0.0M
2024-05-28 13,254.17 13,266.27 12,919.64 13,050.43 0.0M
2024-05-27 13,236.13 13,306.30 13,178.13 13,258.81 0.0M
2024-05-24 13,103.72 13,283.92 13,084.07 13,257.28 0.0M
2024-05-23 13,584.50 13,628.01 13,158.86 13,245.01 0.0M
2024-05-22 13,888.11 13,999.20 13,602.19 13,665.63 0.0M
2024-05-21 13,853.41 14,033.69 13,847.52 13,997.36 0.0M
2024-05-20 13,778.05 14,037.92 13,643.98 14,030.15 0.0M
2024-05-17 13,125.60 13,526.72 13,009.08 13,492.69 0.0M
2024-05-16 12,937.58 13,164.24 12,804.72 13,145.42 0.0M
2024-05-15 13,261.80 13,273.41 12,773.70 12,824.73 0.0M
2024-05-14 12,912.17 13,210.22 12,811.00 13,149.64 0.0M
2024-05-13 12,724.64 12,902.46 12,669.36 12,738.09 0.0M
2024-05-10 12,654.78 13,063.59 12,584.40 12,630.30 0.0M
2024-05-09 12,325.21 12,521.14 12,204.51 12,486.83 0.0M
2024-05-08 11,998.27 12,201.79 11,998.27 12,145.24 0.0M
2024-05-07 11,835.44 12,203.93 11,829.32 11,956.14 0.0M
2024-05-06 11,487.24 11,683.77 11,374.57 11,669.82 0.0M
2024-05-02 11,390.58 11,409.43 11,277.19 11,382.49 0.0M
2024-04-30 11,522.25 11,542.70 11,304.24 11,352.68 0.0M
2024-04-29 11,384.89 11,548.07 11,245.65 11,548.07 0.0M
2024-04-26 11,320.24 11,495.65 11,283.34 11,299.23 0.0M
2024-04-25 11,069.78 11,225.60 10,991.28 11,109.40 0.0M
2024-04-24 11,178.34 11,246.91 10,908.81 10,965.24 0.0M
2024-04-23 11,382.63 11,382.63 11,039.69 11,056.76 0.0M
2024-04-22 11,643.07 11,658.08 11,410.21 11,448.61 0.0M
2024-04-19 11,534.91 11,669.66 11,448.52 11,592.81 0.0M
2024-04-18 11,653.05 11,722.98 11,404.50 11,578.48 0.0M
2024-04-17 11,283.91 11,512.23 11,242.45 11,454.14 0.0M
2024-04-16 11,450.05 11,527.64 11,224.18 11,259.82 0.0M
2024-04-15 11,974.51 11,974.51 11,651.70 11,651.70 0.0M
2024-04-12 12,016.43 12,074.77 11,804.72 11,832.15 0.0M
2024-04-11 11,899.76 12,033.56 11,741.97 11,831.96 0.0M
2024-04-10 12,179.33 12,179.33 11,715.19 11,888.35 0.0M
2024-04-09 11,703.57 12,301.90 11,655.72 12,129.68 0.0M
2024-04-08 11,580.25 11,798.61 11,580.25 11,643.13 0.0M
2024-04-05 11,583.74 11,618.97 11,491.73 11,602.40 0.0M
2024-04-04 11,447.32 11,742.58 11,447.32 11,723.22 0.0M
2024-04-03 11,311.82 11,461.37 11,186.53 11,382.62 0.0M
2024-04-02 11,002.99 11,391.22 11,002.99 11,282.54 0.0M
2024-03-28 10,748.19 10,980.83 10,748.19 10,980.83 0.0M
2024-03-27 10,801.29 10,813.25 10,614.42 10,733.37 0.0M
2024-03-26 10,749.47 10,832.61 10,668.09 10,797.63 0.0M
2024-03-25 10,910.24 10,922.47 10,705.89 10,737.92 0.0M
2024-03-22 11,011.93 11,234.37 10,977.02 11,033.63 0.0M
2024-03-21 11,042.24 11,122.56 10,963.48 11,084.88 0.0M
2024-03-20 11,084.66 11,084.66 10,852.22 10,878.19 0.0M
2024-03-19 11,073.30 11,117.16 10,881.11 11,092.95 0.0M
2024-03-18 11,260.52 11,292.00 11,074.65 11,114.30 0.0M
2024-03-15 11,233.32 11,300.63 11,159.16 11,227.18 0.0M
2024-03-14 11,168.38 11,327.63 11,100.06 11,171.21 0.0M
2024-03-13 11,081.29 11,166.16 10,954.85 11,156.72 0.0M
2024-03-12 11,076.62 11,101.41 10,924.25 11,068.10 0.0M
2024-03-11 10,995.02 11,069.24 10,910.74 11,052.54 0.0M
2024-03-08 10,948.56 11,037.11 10,861.07 11,020.38 0.0M
2024-03-07 10,848.05 10,980.93 10,775.41 10,944.78 0.0M
2024-03-06 10,767.14 10,944.93 10,760.15 10,848.05 0.0M
2024-03-05 10,978.61 10,978.61 10,753.18 10,758.69 0.0M
2024-03-04 11,416.21 11,500.61 10,961.45 10,995.78 0.0M
2024-03-01 11,489.85 11,550.24 11,257.02 11,366.83 0.0M
2024-02-29 11,402.33 11,508.64 11,373.14 11,435.03 0.0M
2024-02-28 11,662.54 11,662.54 11,367.43 11,367.43 0.0M
2024-02-27 11,538.04 11,720.46 11,520.07 11,678.29 0.0M
2024-02-26 11,642.10 11,642.10 11,458.41 11,514.80 0.0M
2024-02-23 11,675.05 11,716.54 11,559.27 11,653.94 0.0M
2024-02-22 11,734.35 11,788.37 11,611.71 11,650.46 0.0M
2024-02-21 11,852.60 11,852.60 11,612.80 11,645.27 0.0M
2024-02-20 11,670.49 11,900.15 11,660.36 11,764.68 0.0M
2024-02-19 11,737.63 11,795.16 11,679.39 11,691.49 0.0M
2024-02-16 11,644.98 11,790.47 11,644.98 11,736.54 0.0M
2024-02-15 11,890.87 11,890.87 11,479.92 11,600.60 0.0M
2024-02-14 11,704.03 11,867.37 11,626.68 11,867.37 0.0M
2024-02-13 12,030.00 12,107.22 11,685.23 11,695.96 0.0M
2024-02-12 11,827.58 12,099.15 11,790.23 12,045.57 0.0M
2024-02-09 11,879.21 11,916.89 11,740.22 11,774.94 0.0M
2024-02-08 12,082.85 12,151.77 11,893.22 11,911.16 0.0M
2024-02-07 12,134.72 12,208.72 12,021.40 12,076.51 0.0M
2024-02-06 12,070.15 12,152.78 11,961.26 12,096.94 0.0M
2024-02-05 12,297.97 12,359.29 12,007.26 12,007.26 0.0M
2024-02-02 12,241.10 12,489.00 12,180.28 12,242.58 0.0M
2024-02-01 11,885.67 12,253.97 11,872.63 12,237.77 0.0M
2024-01-31 11,808.56 11,996.07 11,746.65 11,955.52 0.0M
2024-01-30 11,841.73 11,914.48 11,755.74 11,766.35 0.0M
2024-01-29 11,746.64 11,834.81 11,671.49 11,819.25 0.0M
2024-01-26 11,724.92 11,931.26 11,624.70 11,878.45 0.0M
2024-01-25 11,875.40 11,913.11 11,745.84 11,773.59 0.0M
2024-01-24 11,602.10 11,945.27 11,602.10 11,875.40 0.0M
2024-01-23 11,446.88 11,541.63 11,297.93 11,466.98 0.0M
2024-01-22 11,581.86 11,674.75 11,314.44 11,370.10 0.0M
2024-01-19 11,360.35 11,565.77 11,360.35 11,506.74 0.0M
2024-01-18 11,145.55 11,347.59 11,122.76 11,265.57 0.0M
2024-01-17 11,488.16 11,488.16 11,073.70 11,089.08 0.0M
2024-01-16 11,565.31 11,607.25 11,447.93 11,576.92 0.0M
2024-01-15 11,827.26 11,868.16 11,518.44 11,589.59 0.0M
2024-01-12 11,779.40 11,935.57 11,746.42 11,809.27 0.0M
2024-01-11 12,054.31 12,059.79 11,722.31 11,729.90 0.0M
2024-01-10 12,080.65 12,135.21 11,918.46 11,961.26 0.0M
2024-01-09 12,113.51 12,165.56 11,999.67 12,082.77 0.0M
2024-01-08 11,964.36 12,089.64 11,788.11 12,034.80 0.0M
2024-01-05 12,011.22 12,034.11 11,795.08 12,000.16 0.0M
2024-01-04 12,007.47 12,115.84 11,897.62 12,021.78 0.0M
2024-01-03 12,297.05 12,345.39 11,809.84 11,991.59 0.0M
2024-01-02 12,445.41 12,588.36 12,214.49 12,291.47 0.0M