| śro, 12 lut 2025, 10:46 CET, NY 4:46, Londyn 9:46, Tokio 18:46, WIG20 +1.10% Dane historyczne: mDAX - Germany (^MDAX) | | 12 lut, 10:31 27333.54 +107.33 (+0.39%) |
| | | 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 ^MDAX |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 7313 | 11 lut 2025 | 27283.95 | 27283.95 | 27119.4 | 27226.21 | -0.20% | -54.60 | 0 | 7312 | 10 lut 2025 | 26974.15 | 27308.32 | 26974.15 | 27280.81 | +1.18% | +318.90 | 0 | 7311 | 7 lut 2025 | 27059.35 | 27221.24 | 26935.12 | 26961.91 | -0.29% | -79.47 | 0 | 7310 | 6 lut 2025 | 26648.25 | 27048.48 | 26648.25 | 27041.38 | +1.64% | +435.36 | 0 | 7309 | 5 lut 2025 | 26420.99 | 26613.13 | 26270.76 | 26606.02 | +0.59% | +156.31 | 0 | 7308 | 4 lut 2025 | 26388.15 | 26519.37 | 26190.34 | 26449.71 | +0.43% | +114.35 | 0 | 7307 | 3 lut 2025 | 26730.94 | 26730.94 | 26017.49 | 26335.36 | -1.57% | -420.82 | 0 | 7306 | 31 sty 2025 | 26732.51 | 26835.82 | 26695.99 | 26756.18 | +0.27% | +71.95 | 0 | 7305 | 30 sty 2025 | 26213.82 | 26702.4 | 26213.82 | 26684.23 | +1.77% | +464.27 | 0 | 7304 | 29 sty 2025 | 26255.4 | 26431.31 | 26214.06 | 26219.96 | -0.22% | -57.35 | 0 | 7303 | 28 sty 2025 | 26104.1 | 26319.92 | 26044.36 | 26277.31 | +0.67% | +173.59 | 0 | 7302 | 27 sty 2025 | 26108.46 | 26182.58 | 25842.08 | 26103.72 | -0.00% | -0.91 | 0 | 7301 | 24 sty 2025 | 25951.24 | 26283.21 | 25951.24 | 26104.63 | +0.50% | +130.91 | 0 | 7300 | 23 sty 2025 | 26055.92 | 26057.36 | 25869.04 | 25973.72 | -0.33% | -84.97 | 0 | 7299 | 22 sty 2025 | 25972.67 | 26097.2 | 25952.35 | 26058.69 | +0.29% | +76.10 | 0 | 7298 | 21 sty 2025 | 26001.96 | 26034.7 | 25881.19 | 25982.59 | -0.16% | -41.33 | 0 | 7297 | 20 sty 2025 | 25834.72 | 26045.49 | 25728.38 | 26023.92 | +0.74% | +190.11 | 0 | 7296 | 17 sty 2025 | 25511.38 | 25843.71 | 25511.38 | 25833.81 | +1.30% | +332.75 | 0 | 7295 | 16 sty 2025 | 25564.59 | 25741.05 | 25382.4 | 25501.06 | -0.32% | -80.96 | 0 | 7294 | 15 sty 2025 | 25167.49 | 25621.37 | 25167.49 | 25582.02 | +1.54% | +389.05 | 0 | 7293 | 14 sty 2025 | 25042.1 | 25454.34 | 25042.1 | 25192.97 | +0.50% | +124.65 | 0 | 7292 | 13 sty 2025 | 25371.22 | 25371.22 | 24990.22 | 25068.32 | -1.34% | -339.36 | 0 | 7291 | 10 sty 2025 | 25581.27 | 25616 | 25323.23 | 25407.68 | -0.75% | -191.01 | 0 | 7290 | 9 sty 2025 | 25574.85 | 25662.44 | 25515.66 | 25598.69 | +0.10% | +25.44 | 0 | 7289 | 8 sty 2025 | 25810.16 | 25907.43 | 25490.96 | 25573.25 | -0.80% | -207.52 | 0 | 7288 | 7 sty 2025 | 25699.77 | 25916.49 | 25691.82 | 25780.77 | +0.20% | +51.58 | 0 | 7287 | 6 sty 2025 | 25500.4 | 25858.65 | 25500.4 | 25729.19 | +0.78% | +198.09 | 0 | 7286 | 3 sty 2025 | 25718.85 | 25739.13 | 25482.54 | 25531.1 | -0.66% | -168.37 | 0 | 7285 | 2 sty 2025 | 25610.11 | 25762.72 | 25576.83 | 25699.47 | +0.43% | +110.41 | 0 | 7284 | 30 gru 2024 | 25705.13 | 25705.13 | 25527.68 | 25589.06 | -0.40% | -102.30 | 0 | 7283 | 27 gru 2024 | 25705.25 | 25783.35 | 25547.94 | 25691.36 | -0.05% | -13.89 | 0 | 7282 | 23 gru 2024 | 25549.77 | 25705.25 | 25429.84 | 25705.25 | +0.54% | +136.90 | 0 | 7281 | 20 gru 2024 | 25428.36 | 25575.16 | 25104.01 | 25568.35 | +0.54% | +136.14 | 0 | 7280 | 19 gru 2024 | 25847.51 | 25847.51 | 25392.3 | 25432.21 | -1.71% | -441.65 | 0 | 7279 | 18 gru 2024 | 25939.89 | 25981.89 | 25849.44 | 25873.86 | -0.29% | -73.98 | 0 | 7278 | 17 gru 2024 | 26186.1 | 26186.1 | 25937.94 | 25947.84 | -0.92% | -240.91 | 0 | 7277 | 16 gru 2024 | 26527.69 | 26527.69 | 26106.19 | 26188.75 | -1.34% | -355.59 | 0 | 7276 | 13 gru 2024 | 26812.99 | 26862.7 | 26538.43 | 26544.34 | -1.03% | -277.10 | 0 | 7275 | 12 gru 2024 | 26929.05 | 27039.36 | 26782.19 | 26821.44 | -0.53% | -143.18 | 0 | 7274 | 11 gru 2024 | 26855.37 | 26989.04 | 26707.58 | 26964.62 | +0.35% | +94.30 | 0 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^MDAX W polu podawania nazwy tikera wpisz "d:^mdax", 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 |
| |
|