| sob, 24 sty 2026, 9:27 CET, NY 3:27, Londyn 8:27, Tokio 17:27, ^SPX +0.03% | Dane historyczne: Treasury BondSpot Poland Index (^TBSP) | | 23 sty, 16:50 2242.92 -0.55 (-0.02%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Komponenty | | | | Profil | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne ^TBSP |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4770 | 23 sty 2026 | 2243.23 | 2243.23 | 2242.92 | 2242.92 | -0.02% | -0.55 | 3,279 | | 4769 | 22 sty 2026 | 2244.65 | 2244.65 | 2243.47 | 2243.47 | +0.07% | +1.65 | 16,347 | | 4768 | 21 sty 2026 | 2240.9 | 2241.82 | 2240.9 | 2241.82 | +0.07% | +1.63 | 7,729 | | 4767 | 20 sty 2026 | 2235.24 | 2240.19 | 2235.24 | 2240.19 | +0.07% | +1.57 | 35,522 | | 4766 | 19 sty 2026 | 2239.46 | 2239.46 | 2238.62 | 2238.62 | -0.10% | -2.30 | 9,963 | | 4765 | 16 sty 2026 | 2241.14 | 2241.14 | 2240.92 | 2240.92 | +0.15% | +3.25 | 32,995 | | 4764 | 15 sty 2026 | 2235.06 | 2237.67 | 2235.06 | 2237.67 | +0.09% | +2.07 | 10,183 | | 4763 | 14 sty 2026 | 2235.81 | 2235.81 | 2235.6 | 2235.6 | -0.05% | -1.22 | 23,286 | | 4762 | 13 sty 2026 | 2233.12 | 2236.82 | 2233.12 | 2236.82 | +0.16% | +3.56 | 37,270 | | 4761 | 12 sty 2026 | 2234.53 | 2234.53 | 2233.26 | 2233.26 | -0.05% | -1.14 | 41,356 | | 4760 | 9 sty 2026 | 2233.02 | 2234.4 | 2233.02 | 2234.4 | +0.05% | +1.08 | 4,863 | | 4759 | 8 sty 2026 | 2232.34 | 2233.32 | 2232.34 | 2233.32 | +0.02% | +0.40 | 6,011 | | 4758 | 7 sty 2026 | 2232.51 | 2232.92 | 2232.51 | 2232.92 | +0.19% | +4.25 | 10,610 | | 4757 | 5 sty 2026 | 2227.3 | 2228.67 | 2227.3 | 2228.67 | +0.06% | +1.37 | 14,924 | | 4756 | 2 sty 2026 | 2228.06 | 2228.06 | 2227.3 | 2227.3 | +0.09% | +2.09 | 5,499 | | 4755 | 30 gru 2025 | 2226.88 | 2226.88 | 2225.21 | 2225.21 | -0.02% | -0.51 | 2,994 | | 4754 | 29 gru 2025 | 2224.81 | 2225.72 | 2224.81 | 2225.72 | +0.10% | +2.16 | 19,237 | | 4753 | 23 gru 2025 | 2224.01 | 2224.01 | 2223.56 | 2223.56 | +0.12% | +2.74 | 4,723 | | 4752 | 22 gru 2025 | 2219.6 | 2220.82 | 2219.6 | 2220.82 | +0.14% | +3.15 | 4,762 | | 4751 | 19 gru 2025 | 2215.03 | 2217.67 | 2215.03 | 2217.67 | +0.16% | +3.63 | 14,049 | | 4750 | 18 gru 2025 | 2213.35 | 2214.04 | 2213.35 | 2214.04 | +0.17% | +3.65 | 3,264 | | 4749 | 17 gru 2025 | 2210.96 | 2210.96 | 2210.39 | 2210.39 | +0.02% | +0.35 | 3,103 | | 4748 | 16 gru 2025 | 2208.99 | 2210.04 | 2208.99 | 2210.04 | +0.06% | +1.33 | 22,182 | | 4747 | 15 gru 2025 | 2208.29 | 2208.71 | 2208.29 | 2208.71 | +0.05% | +1.16 | 1,756 | | 4746 | 12 gru 2025 | 2208.28 | 2208.28 | 2207.55 | 2207.55 | -0.10% | -2.32 | 6,422 | | 4745 | 11 gru 2025 | 2210.09 | 2210.09 | 2209.87 | 2209.87 | +0.09% | +1.96 | 5,359 | | 4744 | 10 gru 2025 | 2210.26 | 2210.26 | 2207.91 | 2207.91 | -0.13% | -2.78 | 6,761 | | 4743 | 9 gru 2025 | 2211.07 | 2211.07 | 2210.69 | 2210.69 | -0.03% | -0.70 | 10,838 | | 4742 | 8 gru 2025 | 2212.05 | 2212.05 | 2211.39 | 2211.39 | -0.09% | -1.89 | 23,988 | | 4741 | 5 gru 2025 | 2213.05 | 2213.28 | 2213.05 | 2213.28 | -0.03% | -0.57 | 27,828 | | 4740 | 4 gru 2025 | 2214.35 | 2214.35 | 2213.85 | 2213.85 | +0.03% | +0.67 | 14,135 | | 4739 | 3 gru 2025 | 2212.6 | 2213.18 | 2212.6 | 2213.18 | +0.06% | +1.37 | 42,273 | | 4738 | 2 gru 2025 | 2211.95 | 2211.95 | 2211.81 | 2211.81 | -0.01% | -0.24 | 71,383 | | 4737 | 1 gru 2025 | 2212.82 | 2212.82 | 2212.05 | 2212.05 | -0.13% | -2.98 | 3,714 | | 4736 | 28 lis 2025 | 2209.24 | 2215.03 | 2209.24 | 2215.03 | +0.29% | +6.48 | 28,256 | | 4735 | 27 lis 2025 | 2207.36 | 2208.55 | 2207.36 | 2208.55 | +0.13% | +2.93 | 12,686 | | 4734 | 26 lis 2025 | 2206.85 | 2206.85 | 2205.62 | 2205.62 | -0.10% | -2.15 | 3,992 | | 4733 | 25 lis 2025 | 2203.68 | 2207.77 | 2203.68 | 2207.77 | +0.21% | +4.66 | 7,996 | | 4732 | 24 lis 2025 | 2198.77 | 2203.11 | 2198.77 | 2203.11 | +0.29% | +6.30 | 6,191 | | 4731 | 21 lis 2025 | 2195.45 | 2196.81 | 2195.45 | 2196.81 | +0.10% | +2.27 | 3,345 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^TBSP
W polu podawania nazwy tikera wpisz "d:^tbsp", 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 |
| |
|