WIG MS-BAS (MSBAS)

MSBAS
🏛️ Polen →
17,988.62
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 11,231.56 11,391.11 11,169.16 11,363.98 0.0M
2022-12-29 11,040.25 11,312.43 10,997.66 11,252.70 0.0M
2022-12-28 10,899.05 11,130.19 10,837.07 11,004.14 0.0M
2022-12-27 11,145.43 11,162.54 10,890.93 10,911.50 0.0M
2022-12-23 11,009.93 11,075.34 10,923.64 11,033.21 0.0M
2022-12-22 11,248.36 11,275.00 10,989.77 11,022.01 0.0M
2022-12-21 11,155.68 11,260.47 11,065.09 11,260.47 0.0M
2022-12-20 10,867.91 11,148.55 10,802.90 11,148.55 0.0M
2022-12-19 11,015.55 11,200.30 10,950.02 10,963.91 0.0M
2022-12-16 10,983.83 11,137.64 10,830.27 10,971.06 0.0M
2022-12-15 11,120.29 11,187.21 10,962.36 11,080.51 0.0M
2022-12-14 11,293.01 11,392.13 11,179.61 11,227.27 0.0M
2022-12-13 11,097.53 11,410.49 10,876.94 11,306.05 0.0M
2022-12-12 11,040.37 11,116.35 10,883.46 11,056.24 0.0M
2022-12-09 11,218.54 11,228.32 10,923.65 11,011.93 0.0M
2022-12-08 11,051.16 11,153.34 10,953.65 11,138.21 0.0M
2022-12-07 10,849.76 11,059.33 10,783.52 11,012.14 0.0M
2022-12-06 10,897.55 10,976.68 10,754.15 10,907.42 0.0M
2022-12-05 10,795.33 11,107.03 10,795.33 10,974.00 0.0M
2022-12-02 10,922.63 10,923.14 10,636.16 10,766.22 0.0M
2022-12-01 10,865.98 11,000.97 10,752.78 10,943.99 0.0M
2022-11-30 10,551.50 10,893.89 10,392.43 10,653.82 0.0M
2022-11-29 10,250.08 10,567.41 10,250.08 10,523.63 0.0M
2022-11-28 10,277.95 10,333.59 10,193.62 10,199.90 0.0M
2022-11-25 10,356.85 10,434.98 10,264.72 10,325.02 0.0M
2022-11-24 10,388.98 10,399.41 10,190.73 10,355.24 0.0M
2022-11-23 10,431.21 10,525.41 10,299.15 10,340.12 0.0M
2022-11-22 10,082.49 10,500.11 10,082.49 10,358.62 0.0M
2022-11-21 10,185.94 10,209.00 10,018.92 10,056.69 0.0M
2022-11-18 10,291.77 10,411.57 10,130.10 10,219.59 0.0M
2022-11-17 10,489.51 10,574.03 10,211.86 10,270.04 0.0M
2022-11-16 10,373.77 10,570.77 10,304.04 10,472.12 0.0M
2022-11-15 10,778.81 10,840.15 10,333.11 10,617.58 0.0M
2022-11-14 10,512.00 10,841.85 10,411.16 10,695.17 0.0M
2022-11-10 10,007.74 10,365.51 9,745.66 10,365.51 0.0M
2022-11-09 9,966.16 10,092.61 9,852.65 10,049.98 0.0M
2022-11-08 9,662.47 9,975.71 9,595.48 9,975.71 0.0M
2022-11-07 9,995.27 10,459.84 9,588.79 9,672.96 0.0M
2022-11-04 9,318.00 10,032.40 9,318.00 9,970.23 0.0M
2022-11-03 9,017.27 9,197.43 8,891.17 9,189.94 0.0M
2022-11-02 8,862.60 9,218.05 8,862.60 9,157.74 0.0M
2022-10-31 8,605.58 8,901.07 8,605.58 8,756.61 0.0M
2022-10-28 8,460.99 8,633.48 8,366.46 8,609.33 0.0M
2022-10-27 8,557.28 8,593.81 8,375.77 8,593.81 0.0M
2022-10-26 8,228.67 8,556.79 8,210.25 8,556.79 0.0M
2022-10-25 8,058.73 8,292.39 8,030.83 8,210.70 0.0M
2022-10-24 8,029.76 8,101.54 7,875.68 8,000.00 0.0M
2022-10-21 8,137.27 8,137.27 7,836.86 7,940.73 0.0M
2022-10-20 8,038.35 8,220.43 7,934.16 8,171.45 0.0M
2022-10-19 8,180.27 8,203.32 8,016.65 8,035.61 0.0M
2022-10-18 8,565.61 8,601.76 8,172.96 8,242.67 0.0M
2022-10-17 8,363.12 8,613.83 8,331.79 8,519.21 0.0M
2022-10-14 8,487.50 8,575.67 8,262.46 8,298.16 0.0M
2022-10-13 8,403.54 8,481.92 8,130.16 8,301.54 0.0M
2022-10-12 8,512.70 8,566.11 8,341.86 8,394.65 0.0M
2022-10-11 8,474.58 8,669.17 8,293.86 8,452.51 0.0M
2022-10-10 8,811.19 8,811.19 8,484.78 8,484.78 0.0M
2022-10-07 8,856.12 8,944.51 8,755.20 8,810.53 0.0M
2022-10-06 9,119.39 9,193.15 8,838.23 8,913.90 0.0M
2022-10-05 9,234.86 9,234.86 8,954.87 8,996.31 0.0M
2022-10-04 9,155.45 9,356.25 9,010.54 9,222.96 0.0M
2022-10-03 8,559.62 8,988.42 8,435.08 8,966.65 0.0M
2022-09-30 8,556.03 8,671.58 8,459.16 8,585.29 0.0M
2022-09-29 8,638.16 8,697.43 8,337.67 8,419.59 0.0M
2022-09-28 8,488.22 8,660.67 8,302.14 8,612.85 0.0M
2022-09-27 8,688.17 8,853.22 8,580.09 8,654.88 0.0M
2022-09-26 8,862.72 8,862.72 8,458.09 8,617.04 0.0M
2022-09-23 9,427.44 9,427.44 8,993.98 9,041.34 0.0M
2022-09-22 9,170.23 9,517.48 9,093.35 9,410.04 0.0M
2022-09-21 9,109.10 9,344.13 9,081.56 9,265.30 0.0M
2022-09-20 9,372.86 9,492.12 9,056.35 9,102.01 0.0M
2022-09-19 9,071.27 9,338.46 9,071.27 9,328.77 0.0M
2022-09-16 9,185.01 9,254.56 8,992.65 9,067.31 0.0M
2022-09-15 9,401.41 9,522.17 9,259.57 9,272.13 0.0M
2022-09-14 9,359.70 9,485.02 9,263.48 9,337.78 0.0M
2022-09-13 9,833.33 9,849.33 9,386.88 9,411.18 0.0M
2022-09-12 10,001.91 10,055.18 9,678.91 9,736.19 0.0M
2022-09-09 9,466.12 9,930.83 9,466.12 9,889.11 0.0M
2022-09-08 9,376.07 9,519.07 9,229.66 9,298.58 0.0M
2022-09-07 9,044.84 9,288.59 8,899.66 9,261.53 0.0M
2022-09-06 9,594.86 9,740.51 9,055.80 9,115.66 0.0M
2022-09-05 9,493.38 9,665.62 9,378.98 9,544.61 0.0M
2022-09-02 9,437.89 9,597.62 9,224.96 9,529.26 0.0M
2022-09-01 9,594.76 9,601.83 9,295.61 9,295.61 0.0M
2022-08-31 9,985.98 10,062.64 9,665.84 9,665.84 0.0M
2022-08-30 10,356.86 10,438.55 9,934.43 9,934.43 0.0M
2022-08-29 10,488.74 10,488.74 10,101.00 10,345.54 0.0M
2022-08-26 11,004.91 11,004.91 10,588.84 10,656.52 0.0M
2022-08-25 11,092.02 11,219.29 10,862.15 10,965.44 0.0M
2022-08-24 11,379.28 11,379.28 10,933.71 10,978.12 0.0M
2022-08-23 11,221.07 11,438.39 11,176.17 11,393.05 0.0M
2022-08-22 11,370.77 11,432.46 11,081.15 11,221.07 0.0M
2022-08-19 11,760.27 11,791.83 11,336.93 11,336.93 0.0M
2022-08-18 11,809.69 11,850.67 11,570.22 11,850.67 0.0M
2022-08-17 12,246.29 12,246.29 11,794.45 11,923.55 0.0M
2022-08-16 12,302.42 12,498.39 12,164.11 12,192.71 0.0M
2022-08-12 12,247.08 12,373.78 12,155.97 12,305.47 0.0M
2022-08-11 12,249.11 12,327.69 12,126.11 12,284.81 0.0M
2022-08-10 12,129.34 12,268.17 11,954.14 12,140.48 0.0M
2022-08-09 12,435.08 12,435.08 12,164.69 12,218.18 0.0M
2022-08-08 12,062.16 12,418.58 11,946.47 12,418.58 0.0M
2022-08-05 12,025.01 12,205.56 11,851.50 11,992.19 0.0M
2022-08-04 12,306.28 12,306.30 11,917.05 11,946.98 0.0M
2022-08-03 12,258.55 12,396.79 12,036.22 12,263.91 0.0M
2022-08-02 12,573.21 12,626.44 12,200.66 12,256.56 0.0M
2022-08-01 12,782.02 12,821.15 12,576.39 12,715.81 0.0M
2022-07-29 12,370.72 12,782.02 12,370.72 12,782.02 0.0M
2022-07-28 12,252.58 12,474.90 12,228.46 12,329.74 0.0M
2022-07-27 12,290.57 12,355.57 11,956.60 12,185.86 0.0M
2022-07-26 12,383.35 12,544.98 12,259.54 12,359.38 0.0M
2022-07-25 12,619.09 12,619.09 12,304.50 12,312.15 0.0M
2022-07-22 12,469.01 12,667.05 12,469.01 12,638.82 0.0M
2022-07-21 12,693.02 12,731.43 12,326.74 12,425.83 0.0M
2022-07-20 12,703.84 12,782.44 12,473.66 12,700.91 0.0M
2022-07-19 12,252.50 12,620.25 12,203.61 12,610.19 0.0M
2022-07-18 12,001.48 12,359.51 12,001.48 12,326.34 0.0M
2022-07-15 11,766.41 11,985.43 11,731.49 11,879.01 0.0M
2022-07-14 11,842.62 12,203.81 11,736.77 11,889.36 0.0M
2022-07-13 12,046.02 12,146.49 11,719.12 11,854.42 0.0M
2022-07-12 12,066.02 12,251.68 11,889.68 12,106.04 0.0M
2022-07-11 12,381.73 12,460.30 11,897.03 12,104.83 0.0M
2022-07-08 12,662.57 12,777.59 12,424.91 12,716.75 0.0M
2022-07-07 11,960.47 12,681.45 11,932.27 12,681.45 0.0M
2022-07-06 12,227.26 12,321.70 11,807.03 11,827.32 0.0M
2022-07-05 13,204.16 13,207.82 12,303.15 12,321.95 0.0M
2022-07-04 13,321.17 13,508.68 13,035.06 13,169.68 0.0M
2022-07-01 13,501.94 13,570.96 13,197.10 13,245.31 0.0M
2022-06-30 13,806.77 13,852.15 13,480.37 13,583.20 0.0M
2022-06-29 13,787.90 13,935.29 13,646.29 13,896.70 0.0M
2022-06-28 13,971.00 14,183.40 13,793.43 13,916.57 0.0M
2022-06-27 13,535.47 13,888.25 13,535.47 13,886.17 0.0M
2022-06-24 13,262.58 13,487.08 13,173.42 13,473.69 0.0M
2022-06-23 13,554.05 13,578.89 13,214.62 13,223.98 0.0M
2022-06-22 14,050.94 14,050.94 13,529.74 13,621.70 0.0M
2022-06-21 13,922.98 14,340.44 13,922.98 14,193.50 0.0M
2022-06-20 14,225.04 14,321.81 13,824.77 13,830.63 0.0M
2022-06-17 13,988.12 14,510.32 13,793.54 14,168.91 0.0M
2022-06-15 14,007.04 14,256.12 13,840.46 14,229.95 0.0M
2022-06-14 13,863.99 14,035.59 13,767.08 14,035.59 0.0M
2022-06-13 13,964.99 13,982.34 13,747.80 13,805.23 0.0M
2022-06-10 14,290.50 14,470.52 14,089.85 14,161.15 0.0M
2022-06-09 14,332.39 14,567.36 14,219.98 14,398.35 0.0M
2022-06-08 14,491.46 14,676.90 14,213.84 14,321.74 0.0M
2022-06-07 14,344.00 14,559.20 14,298.39 14,553.77 0.0M
2022-06-06 14,393.03 14,645.54 14,269.80 14,486.46 0.0M
2022-06-03 14,272.78 14,638.39 14,179.67 14,389.28 0.0M
2022-06-02 14,059.88 14,214.78 14,024.94 14,191.52 0.0M
2022-06-01 14,131.67 14,204.23 13,816.04 14,064.70 0.0M
2022-05-31 14,455.43 14,458.56 14,131.27 14,170.76 0.0M
2022-05-30 14,308.68 14,475.72 14,188.15 14,441.74 0.0M
2022-05-27 14,388.93 14,424.97 14,147.07 14,264.58 0.0M
2022-05-26 13,993.57 14,408.12 13,934.90 14,345.13 0.0M
2022-05-25 14,355.39 14,518.74 13,990.05 14,000.51 0.0M
2022-05-24 14,125.92 14,365.40 14,010.51 14,247.92 0.0M
2022-05-23 13,685.86 14,221.24 13,685.86 14,219.97 0.0M
2022-05-20 13,769.32 14,047.53 13,622.27 13,622.27 0.0M
2022-05-19 13,446.04 13,742.84 13,356.94 13,627.56 0.0M
2022-05-18 13,300.06 13,711.31 13,293.84 13,635.38 0.0M
2022-05-17 13,466.96 13,566.18 13,272.47 13,311.11 0.0M
2022-05-16 13,088.56 13,454.77 13,042.16 13,348.75 0.0M
2022-05-13 12,555.10 13,106.56 12,517.66 13,094.75 0.0M
2022-05-12 12,399.12 12,452.50 12,156.24 12,286.54 0.0M
2022-05-11 12,758.83 12,839.35 12,518.78 12,618.29 0.0M
2022-05-10 13,089.56 13,122.47 12,559.35 12,750.07 0.0M
2022-05-09 13,156.19 13,337.92 12,949.00 12,988.93 0.0M
2022-05-06 13,346.46 13,346.46 12,833.06 13,215.50 0.0M
2022-05-05 14,187.99 14,240.37 13,274.25 13,274.25 0.0M
2022-05-04 13,660.42 14,026.04 13,628.10 13,922.14 0.0M
2022-05-02 13,978.77 13,978.77 13,557.07 13,614.58 0.0M
2022-04-29 14,164.81 14,306.30 14,032.11 14,106.20 0.0M
2022-04-28 13,802.44 14,175.32 13,802.44 14,099.42 0.0M
2022-04-27 13,490.84 13,753.01 13,448.48 13,716.30 0.0M
2022-04-26 13,667.95 13,729.17 13,403.80 13,448.26 0.0M
2022-04-25 13,259.36 13,756.04 13,048.21 13,579.85 0.0M
2022-04-22 13,934.01 13,934.01 13,483.82 13,522.70 0.0M
2022-04-21 14,360.63 14,398.99 13,837.72 13,922.68 0.0M
2022-04-20 14,628.88 14,718.31 14,299.10 14,299.10 0.0M
2022-04-19 14,701.74 14,841.87 14,410.37 14,566.19 0.0M
2022-04-14 14,550.38 14,719.27 14,538.75 14,673.25 0.0M
2022-04-13 14,596.22 14,717.18 14,459.95 14,551.08 0.0M
2022-04-12 14,522.01 14,679.80 14,378.66 14,524.41 0.0M
2022-04-11 14,011.91 14,523.99 13,904.17 14,523.99 0.0M
2022-04-08 13,780.59 14,111.31 13,780.59 13,980.40 0.0M
2022-04-07 14,157.13 14,193.65 13,658.08 13,658.08 0.0M
2022-04-06 14,413.19 14,413.19 13,991.66 14,238.80 0.0M
2022-04-05 14,361.45 14,579.53 14,284.53 14,431.44 0.0M
2022-04-04 14,781.40 14,787.93 14,295.02 14,295.02 0.0M
2022-04-01 14,717.78 14,935.04 14,594.30 14,749.60 0.0M
2022-03-31 14,822.42 14,926.37 14,621.72 14,630.26 0.0M
2022-03-30 14,751.47 14,961.94 14,702.39 14,900.13 0.0M
2022-03-29 15,124.08 15,183.39 14,546.38 14,621.59 0.0M
2022-03-28 14,865.62 15,173.52 14,816.75 15,071.34 0.0M
2022-03-25 15,357.14 15,357.14 14,782.08 14,900.72 0.0M
2022-03-24 15,200.25 15,434.52 14,940.52 15,349.31 0.0M
2022-03-23 15,069.81 15,332.65 14,871.26 15,131.71 0.0M
2022-03-22 14,692.73 15,031.08 14,684.45 14,985.73 0.0M
2022-03-21 14,482.46 14,922.09 14,482.46 14,749.52 0.0M
2022-03-18 14,744.34 14,967.21 14,433.71 14,498.84 0.0M
2022-03-17 14,244.01 14,825.64 14,204.92 14,825.64 0.0M
2022-03-16 14,259.13 14,423.45 14,051.66 14,146.18 0.0M
2022-03-15 13,998.34 14,181.47 13,648.58 14,040.55 0.0M
2022-03-14 14,589.76 14,589.76 14,060.49 14,060.49 0.0M
2022-03-11 14,618.97 14,783.66 14,355.98 14,663.89 0.0M
2022-03-10 13,984.01 14,637.72 13,834.43 14,499.42 0.0M
2022-03-09 14,508.34 14,582.13 13,953.94 14,043.84 0.0M
2022-03-08 14,908.62 14,966.97 14,091.18 14,301.82 0.0M
2022-03-07 14,553.98 15,639.79 14,553.98 14,739.51 0.0M
2022-03-04 14,364.06 14,714.01 14,063.27 14,460.70 0.0M
2022-03-03 14,937.76 15,470.33 14,064.44 14,443.67 0.0M
2022-03-02 13,107.31 14,626.59 13,107.31 14,626.59 0.0M
2022-03-01 12,949.71 13,404.23 12,780.51 13,028.88 0.0M
2022-02-28 11,490.54 12,869.21 11,411.47 12,869.21 0.0M
2022-02-25 10,998.85 11,676.75 10,977.53 11,589.95 0.0M
2022-02-24 11,119.88 11,126.74 10,394.54 10,709.32 0.0M
2022-02-23 12,035.31 12,130.67 11,566.33 11,566.33 0.0M
2022-02-22 11,275.18 11,990.05 11,153.39 11,962.35 0.0M
2022-02-21 11,926.65 12,004.74 11,317.17 11,502.72 0.0M
2022-02-18 11,825.14 12,034.33 11,804.53 11,855.88 0.0M
2022-02-17 12,263.33 12,292.13 11,797.30 11,836.02 0.0M
2022-02-16 12,368.95 12,515.36 12,118.38 12,206.61 0.0M
2022-02-15 11,959.32 12,377.16 11,959.32 12,250.06 0.0M
2022-02-14 11,986.75 12,030.53 11,664.22 11,925.82 0.0M
2022-02-11 12,092.37 12,298.38 11,961.68 12,267.28 0.0M
2022-02-10 12,313.97 12,315.78 12,080.50 12,277.13 0.0M
2022-02-09 11,769.53 12,130.30 11,769.53 12,130.30 0.0M
2022-02-08 11,546.82 11,779.91 11,521.76 11,716.23 0.0M
2022-02-07 11,494.77 11,644.91 11,353.33 11,554.21 0.0M
2022-02-04 11,817.09 11,872.07 11,422.97 11,422.97 0.0M
2022-02-03 11,650.52 12,010.08 11,594.31 11,807.61 0.0M
2022-02-02 11,492.41 11,788.20 11,450.35 11,644.58 0.0M
2022-02-01 11,418.76 11,516.87 11,291.76 11,466.58 0.0M
2022-01-31 11,552.28 11,673.11 11,272.03 11,326.05 0.0M
2022-01-28 11,619.26 11,626.81 11,310.87 11,477.49 0.0M
2022-01-27 11,268.24 11,690.18 11,181.58 11,567.46 0.0M
2022-01-26 11,252.60 11,547.75 11,252.60 11,399.28 0.0M
2022-01-25 11,120.43 11,251.12 10,947.21 11,199.53 0.0M
2022-01-24 11,545.52 11,671.09 10,914.69 10,982.43 0.0M
2022-01-21 11,913.47 11,913.47 11,560.81 11,679.98 0.0M
2022-01-20 11,899.38 12,043.86 11,798.42 12,016.40 0.0M
2022-01-19 11,908.96 11,943.06 11,452.10 11,820.73 0.0M
2022-01-18 12,397.30 12,399.58 12,091.74 12,091.74 0.0M
2022-01-17 12,426.28 12,562.88 12,328.24 12,411.85 0.0M
2022-01-14 12,380.88 12,500.47 12,312.36 12,410.93 0.0M
2022-01-13 12,575.08 12,735.75 12,380.35 12,441.57 0.0M
2022-01-12 11,938.80 12,556.07 11,938.80 12,542.85 0.0M
2022-01-11 11,668.97 11,856.91 11,546.65 11,810.58 0.0M
2022-01-10 11,796.58 11,833.31 11,534.11 11,570.27 0.0M
2022-01-07 11,797.10 11,798.65 11,584.50 11,743.67 0.0M
2022-01-05 11,742.86 11,874.85 11,668.79 11,874.85 0.0M
2022-01-04 11,744.56 11,792.67 11,550.21 11,750.88 0.0M
2022-01-03 11,672.74 11,917.20 11,654.63 11,695.73 0.0M