| czw, 15 sty 2026, 8:58 CET, NY 2:58, Londyn 7:58, Tokio 16:58, ^SPX -0.53% | Dane historyczne: Merval Index - Argentina (^MRV) | | 14 sty, 23:00 2950111.00 -86182.00 (-2.84%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^MRV |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 9160 | 14 sty 2026 | 3036293 | 3060805 | 2944476 | 2950111 | -2.84% | -86182.00 | 0 | | 9159 | 13 sty 2026 | 3076946.75 | 3087178.75 | 3023830.25 | 3036293 | -1.32% | -40654.00 | 36,742,137 | | 9158 | 12 sty 2026 | 3089461 | 3101926 | 3057040 | 3076947 | -0.41% | -12514.00 | 35,877,090 | | 9157 | 9 sty 2026 | 3076322 | 3114930 | 3060153 | 3089461 | +0.47% | +14581.00 | 40,380,414 | | 9156 | 8 sty 2026 | 3013957 | 3078958 | 2980492 | 3074880 | +2.02% | +60923.00 | 44,407,507 | | 9155 | 7 sty 2026 | 3112377 | 3115798 | 2975131 | 3013957 | -3.16% | -98420.00 | 56,135,344 | | 9154 | 6 sty 2026 | 3130197 | 3182453 | 3108675 | 3112377 | -0.57% | -17820.00 | 61,567,258 | | 9153 | 5 sty 2026 | 3126292 | 3133818 | 3068410 | 3130197 | +0.12% | +3905.00 | 41,321,194 | | 9152 | 2 sty 2026 | 3051617 | 3134413 | 3049597 | 3126292 | +2.45% | +74675.00 | 28,699,137 | | 9151 | 30 gru 2025 | 3100290 | 3124206 | 3043606 | 3051617 | -1.56% | -48458.00 | 46,311,146 | | 9150 | 29 gru 2025 | 3113647 | 3176047 | 3086247 | 3100075 | -0.40% | -12305.00 | 52,363,657 | | 9149 | 26 gru 2025 | 3121145 | 3151187 | 3096252 | 3112380 | -0.28% | -8765.00 | 29,958,604 | | 9148 | 24 gru 2025 | 3114970 | 3134907 | 3101905 | 3121145 | +0.20% | +6175.00 | 5,658,390 | | 9147 | 23 gru 2025 | 3136490 | 3191939 | 3104866 | 3114970 | -0.67% | -21120.00 | 42,496,889 | | 9146 | 22 gru 2025 | 3140837 | 3181360 | 3131683 | 3136090 | -0.11% | -3377.00 | 35,971,266 | | 9145 | 19 gru 2025 | 3163224 | 3195428 | 3136187 | 3139467 | -0.75% | -23757.00 | 53,985,408 | | 9144 | 18 gru 2025 | 3035517 | 3167802 | 3026880 | 3163224 | +4.21% | +127707.00 | 79,283,864 | | 9143 | 17 gru 2025 | 3034429.25 | 3055375.25 | 3002121 | 3035517 | +0.04% | +1088.00 | 53,710,084 | | 9142 | 16 gru 2025 | 3012681 | 3065969 | 2969601 | 3034429 | +0.72% | +21748.00 | 62,420,696 | | 9141 | 15 gru 2025 | 2979065 | 3029138 | 2952567 | 3012681 | +1.13% | +33616.00 | 41,689,748 | | 9140 | 12 gru 2025 | 2980581 | 3009196 | 2934956 | 2979065 | -0.05% | -1516.00 | 38,306,217 | | 9139 | 11 gru 2025 | 3013647 | 3027216 | 2938180 | 2980581 | -1.10% | -33066.00 | 41,239,596 | | 9138 | 10 gru 2025 | 2987064 | 3045939 | 2971169 | 3013647 | +0.89% | +26583.00 | 41,039,418 | | 9137 | 9 gru 2025 | 3046355 | 3060577 | 2966247 | 2987064 | -1.95% | -59291.00 | 42,353,749 | | 9136 | 5 gru 2025 | 3097799 | 3164765 | 3044219 | 3046355 | -1.62% | -50041.00 | 36,845,517 | | 9135 | 4 gru 2025 | 3129449 | 3182789 | 3093518 | 3096396 | -1.06% | -33053.00 | 55,047,267 | | 9134 | 3 gru 2025 | 3042000.5 | 3136936 | 3036279.25 | 3129449 | +2.87% | +87448.00 | 56,531,078 | | 9133 | 2 gru 2025 | 3060289 | 3093293 | 3037326 | 3042001 | -0.60% | -18288.00 | 44,586,412 | | 9132 | 1 gru 2025 | 3026469.5 | 3071217.25 | 2999039.75 | 3060289 | +1.12% | +33819.00 | 46,690,420 | | 9131 | 28 lis 2025 | 3020019 | 3079257 | 3014845 | 3026470 | +0.21% | +6451.00 | 49,739,341 | | 9130 | 27 lis 2025 | 2985631.75 | 3040611.25 | 2985631.75 | 3020019 | +1.15% | +34387.00 | 35,079,183 | | 9129 | 26 lis 2025 | 2867043 | 2989248 | 2841565 | 2985632 | +4.18% | +119872.00 | 57,181,630 | | 9128 | 25 lis 2025 | 2761982 | 2871874 | 2730559 | 2865760 | +3.77% | +104145.00 | 54,037,130 | | 9127 | 21 lis 2025 | 2850533 | 2850533 | 2729589 | 2761615 | -3.12% | -88918.00 | 38,922,420 | | 9126 | 20 lis 2025 | 2869768 | 2943043 | 2823883 | 2850533 | -0.67% | -19191.00 | 79,957,237 | | 9125 | 19 lis 2025 | 2932664 | 2954226 | 2867947 | 2869724 | -2.15% | -62940.00 | 41,341,769 | | 9124 | 18 lis 2025 | 2926871 | 2944022 | 2819497 | 2932664 | +0.20% | +5793.00 | 58,337,603 | | 9123 | 17 lis 2025 | 2992808.5 | 3013880 | 2920742 | 2926871 | -2.20% | -65938.00 | 57,918,534 | | 9122 | 14 lis 2025 | 2883333 | 3016245 | 2843451 | 2992809 | +3.80% | +109476.00 | 91,185,914 | | 9121 | 13 lis 2025 | 2984608 | 3011703 | 2847682 | 2883333 | -3.39% | -101275.00 | 102,034,630 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^MRV
W polu podawania nazwy tikera wpisz "d:^mrv", 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. © 2000-2026 Stooq |
| |
|