| pią, 7 lut 2025, 16:05 CET, NY 10:05, Londyn 15:05, Tokio 0:05, WIG20 +1.20% Dane historyczne: Stooq Germany All Stocks Price Index (^_DE) | | 6 lut, 23:00 936.72 +5.65 (+0.61%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Komponenty | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne ^_DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2227 | 6 lut 2025 | 935.23 | 936.72 | 935.23 | 936.72 | +0.61% | +5.65 | 199,987,099 | 2226 | 5 lut 2025 | 929.08 | 931.07 | 929.08 | 931.07 | -0.08% | -0.76 | 158,868,577 | 2225 | 4 lut 2025 | 929.88 | 931.83 | 929.88 | 931.83 | +0.02% | +0.14 | 185,462,632 | 2224 | 3 lut 2025 | 927.71 | 931.69 | 927.71 | 931.69 | -0.91% | -8.59 | 238,224,023 | 2223 | 31 sty 2025 | 939.14 | 940.28 | 939.14 | 940.28 | +0.38% | +3.56 | 168,406,686 | 2222 | 30 sty 2025 | 933.06 | 936.72 | 933.06 | 936.72 | +0.69% | +6.45 | 184,443,853 | 2221 | 29 sty 2025 | 931.95 | 931.95 | 930.27 | 930.27 | +0.31% | +2.85 | 171,279,083 | 2220 | 28 sty 2025 | 927.14 | 927.42 | 927.14 | 927.42 | +0.50% | +4.61 | 176,313,189 | 2219 | 27 sty 2025 | 922.31 | 922.81 | 922.31 | 922.81 | -0.81% | -7.57 | 229,847,107 | 2218 | 24 sty 2025 | 931.49 | 931.49 | 930.38 | 930.38 | -0.06% | -0.55 | 175,462,680 | 2217 | 23 sty 2025 | 930.01 | 930.93 | 930.01 | 930.93 | +0.01% | +0.07 | 167,199,283 | 2216 | 22 sty 2025 | 930.46 | 930.86 | 930.46 | 930.86 | +0.14% | +1.29 | 169,931,381 | 2215 | 21 sty 2025 | 928.16 | 929.57 | 928.16 | 929.57 | -0.01% | -0.09 | 141,542,522 | 2214 | 20 sty 2025 | 931.01 | 931.01 | 929.66 | 929.66 | -0.14% | -1.27 | 147,308,935 | 2213 | 17 sty 2025 | 927.15 | 930.93 | 927.15 | 930.93 | +0.84% | +7.72 | 194,953,599 | 2212 | 16 sty 2025 | 923.63 | 923.63 | 923.21 | 923.21 | +0.30% | +2.76 | 162,068,958 | 2211 | 15 sty 2025 | 912.65 | 920.45 | 912.65 | 920.45 | +1.16% | +10.55 | 187,574,762 | 2210 | 14 sty 2025 | 912.97 | 912.97 | 909.9 | 909.9 | +0.12% | +1.05 | 166,743,593 | 2209 | 13 sty 2025 | 910.16 | 910.16 | 908.85 | 908.85 | -0.38% | -3.48 | 164,790,187 | 2208 | 10 sty 2025 | 917.01 | 917.01 | 912.33 | 912.33 | -0.62% | -5.66 | 188,900,843 | 2207 | 9 sty 2025 | 915.28 | 917.99 | 915.28 | 917.99 | +0.11% | +0.98 | 130,602,692 | 2206 | 8 sty 2025 | 919.27 | 919.27 | 917.01 | 917.01 | -0.37% | -3.40 | 170,766,873 | 2205 | 7 sty 2025 | 921.01 | 921.01 | 920.41 | 920.41 | -0.36% | -3.35 | 170,398,161 | 2204 | 6 sty 2025 | 919.96 | 923.76 | 919.96 | 923.76 | +0.49% | +4.47 | 188,841,774 | 2203 | 3 sty 2025 | 918.57 | 919.29 | 918.57 | 919.29 | -0.13% | -1.24 | 132,874,594 | 2202 | 2 sty 2025 | 914.69 | 920.53 | 914.69 | 920.53 | +1.27% | +11.58 | 168,018,554 | 2201 | 30 gru 2024 | 910.17 | 910.17 | 908.95 | 908.95 | -0.36% | -3.28 | 81,886,008 | 2200 | 27 gru 2024 | 912.51 | 912.51 | 912.23 | 912.23 | +0.41% | +3.72 | 131,061,226 | 2199 | 23 gru 2024 | 909.77 | 909.77 | 908.51 | 908.51 | -0.06% | -0.59 | 134,512,238 | 2198 | 20 gru 2024 | 904.75 | 909.1 | 904.75 | 909.1 | -0.21% | -1.89 | 311,064,806 | 2197 | 19 gru 2024 | 912.64 | 912.64 | 910.99 | 910.99 | -1.34% | -12.33 | 214,889,306 | 2196 | 18 gru 2024 | 923.49 | 923.49 | 923.32 | 923.32 | -0.05% | -0.42 | 198,560,755 | 2195 | 17 gru 2024 | 924.54 | 924.54 | 923.74 | 923.74 | -0.41% | -3.81 | 172,596,975 | 2194 | 16 gru 2024 | 928.86 | 928.86 | 927.55 | 927.55 | -0.15% | -1.38 | 164,625,616 | 2193 | 13 gru 2024 | 932.73 | 932.73 | 928.93 | 928.93 | -0.33% | -3.03 | 150,264,466 | 2192 | 12 gru 2024 | 933.58 | 933.58 | 931.96 | 931.96 | +0.18% | +1.71 | 157,072,229 | 2191 | 11 gru 2024 | 929.78 | 930.25 | 929.78 | 930.25 | -0.02% | -0.18 | 116,879,718 | 2190 | 10 gru 2024 | 930.51 | 930.51 | 930.43 | 930.43 | -0.48% | -4.48 | 168,960,170 | 2189 | 9 gru 2024 | 936.05 | 936.05 | 934.91 | 934.91 | +0.16% | +1.51 | 183,017,163 | 2188 | 6 gru 2024 | 931.28 | 933.4 | 931.28 | 933.4 | +0.07% | +0.67 | 164,351,521 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^_DE W polu podawania nazwy tikera wpisz "d:^_de", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|