| pon, 10 lut 2025, 13:53 CET, NY 7:53, Londyn 12:53, Tokio 21:53, WIG20 +0.86% Dane historyczne: Dow Jones Industrial - U.S. (^DJI) | | 7 lut, 23:00 44303.40 -444.23 (-0.99%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Komponenty | | | | Wiadomości | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne ^DJI |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 33320 | 7 lut 2025 | 44762.57 | 44857.11 | 44279.78 | 44303.4 | -0.99% | -444.23 | 328,302,382 | 33319 | 6 lut 2025 | 44949.19 | 44966.63 | 44545.27 | 44747.63 | -0.28% | -125.65 | 311,958,866 | 33318 | 5 lut 2025 | 44563.63 | 44886.88 | 44352.99 | 44873.28 | +0.71% | +317.24 | 346,143,870 | 33317 | 4 lut 2025 | 44469.46 | 44597.71 | 44328.52 | 44556.04 | +0.30% | +134.13 | 369,293,543 | 33316 | 3 lut 2025 | 44268.15 | 44594.54 | 43879.06 | 44421.91 | -0.28% | -122.75 | 433,403,832 | 33315 | 31 sty 2025 | 45054.36 | 45054.36 | 44507.22 | 44544.66 | -0.75% | -337.47 | 573,412,452 | 33314 | 30 sty 2025 | 44548.69 | 45008.75 | 44548.69 | 44882.13 | +0.38% | +168.61 | 443,839,709 | 33313 | 29 sty 2025 | 44819.55 | 44962.58 | 44579.1 | 44713.52 | -0.31% | -136.83 | 353,779,370 | 33312 | 28 sty 2025 | 44756.36 | 44976.35 | 44621.96 | 44850.35 | +0.31% | +136.77 | 405,546,805 | 33311 | 27 sty 2025 | 44148.84 | 44727.85 | 44026.27 | 44713.58 | +0.65% | +289.33 | 510,861,289 | 33310 | 24 sty 2025 | 44533.75 | 44545.52 | 44332.22 | 44424.25 | -0.32% | -140.82 | 358,240,946 | 33309 | 23 sty 2025 | 44113.55 | 44565.26 | 44113.55 | 44565.07 | +0.92% | +408.34 | 343,892,023 | 33308 | 22 sty 2025 | 44178.06 | 44208.34 | 44042.11 | 44156.73 | +0.30% | +130.92 | 402,744,403 | 33307 | 21 sty 2025 | 43528.65 | 44050.13 | 43528.65 | 44025.81 | +1.24% | +537.98 | 525,221,773 | 33306 | 17 sty 2025 | 43312.55 | 43653.25 | 43312.55 | 43487.83 | +0.78% | +334.70 | 525,215,838 | 33305 | 16 sty 2025 | 43290.25 | 43294.81 | 43081.75 | 43153.13 | -0.16% | -68.42 | 343,999,653 | 33304 | 15 sty 2025 | 42927.76 | 43323.49 | 42927.76 | 43221.55 | +1.65% | +703.27 | 353,038,973 | 33303 | 14 sty 2025 | 42366.42 | 42544.57 | 42157.03 | 42518.28 | +0.52% | +221.16 | 323,183,572 | 33302 | 13 sty 2025 | 41924.68 | 42319.6 | 41844.89 | 42297.12 | +0.86% | +358.67 | 365,326,487 | 33301 | 10 sty 2025 | 42540.29 | 42540.29 | 41877.3 | 41938.45 | -1.63% | -696.75 | 484,910,869 | 33300 | 8 sty 2025 | 42542.1 | 42656.22 | 42327.79 | 42635.2 | +0.25% | +106.84 | 298,186,565 | 33299 | 7 sty 2025 | 42809.71 | 42931.54 | 42380.75 | 42528.36 | -0.42% | -178.20 | 334,738,213 | 33298 | 6 sty 2025 | 42835.52 | 43115.31 | 42611.16 | 42706.56 | -0.06% | -25.57 | 375,237,731 | 33297 | 3 sty 2025 | 42495.76 | 42782.76 | 42436.92 | 42732.13 | +0.80% | +339.86 | 274,131,959 | 33296 | 2 sty 2025 | 42660.09 | 42905.09 | 42174.8 | 42392.27 | -0.36% | -151.95 | 310,261,599 | 33295 | 31 gru 2024 | 42636.7 | 42779.69 | 42421.29 | 42544.22 | -0.07% | -29.51 | 249,557,480 | 33294 | 30 gru 2024 | 42863.86 | 42863.86 | 42263.51 | 42573.73 | -0.97% | -418.48 | 272,043,785 | 33293 | 27 gru 2024 | 43142.37 | 43238.85 | 42761.56 | 42992.21 | -0.77% | -333.59 | 245,795,211 | 33292 | 26 gru 2024 | 43201.85 | 43373.98 | 43115.09 | 43325.8 | +0.07% | +28.77 | 201,741,006 | 33291 | 24 gru 2024 | 42916.48 | 43297.65 | 42871.76 | 43297.03 | +0.91% | +390.08 | 154,320,664 | 33290 | 23 gru 2024 | 42800.49 | 42957.79 | 42516.87 | 42906.95 | +0.16% | +66.69 | 332,777,028 | 33289 | 20 gru 2024 | 42296.26 | 43216.03 | 42146.33 | 42840.26 | +1.18% | +498.02 | 927,014,624 | 33288 | 19 gru 2024 | 42464.13 | 42787.85 | 42334.13 | 42342.24 | +0.04% | +15.37 | 428,211,103 | 33287 | 18 gru 2024 | 43459.72 | 43688.97 | 42300.04 | 42326.87 | -2.58% | -1123.03 | 452,951,063 | 33286 | 17 gru 2024 | 43656.47 | 43656.47 | 43336.22 | 43449.9 | -0.61% | -267.58 | 403,697,409 | 33285 | 16 gru 2024 | 43825.76 | 43951.58 | 43686.85 | 43717.48 | -0.25% | -110.58 | 417,998,325 | 33284 | 13 gru 2024 | 43929.15 | 44054.23 | 43790.48 | 43828.06 | -0.20% | -86.06 | 310,892,118 | 33283 | 12 gru 2024 | 44168.66 | 44208.6 | 43903.27 | 43914.12 | -0.53% | -234.44 | 318,616,205 | 33282 | 11 gru 2024 | 44300.41 | 44376.18 | 44135.74 | 44148.56 | -0.22% | -99.27 | 432,549,026 | 33281 | 10 gru 2024 | 44291.57 | 44470.84 | 44186.66 | 44247.83 | -0.35% | -154.10 | 446,064,077 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^DJI W polu podawania nazwy tikera wpisz "d:^dji", 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 |
| |
|