| pon, 19 sty 2026, 6:23 CET, NY 0:23, Londyn 5:23, Tokio 14:23, ^SPX -0.06% | Dane historyczne: FTSE/JSE Top 40 Index - South Africa (^TOP40) | | 16 sty, 23:00 112264.90 -823.60 (-0.73%) |
| | | 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 ^TOP40 |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 7683 | 16 sty 2026 | 113088.5 | 113206.7 | 111862.2 | 112264.9 | -0.73% | -823.60 | 139,731,563 | | 7682 | 15 sty 2026 | 113121.38 | 113840.06 | 112629.5 | 113088.5 | -0.03% | -32.90 | 144,994,527 | | 7681 | 14 sty 2026 | 113135.9 | 113904.1 | 112805.1 | 113121.4 | -0.01% | -14.50 | 141,027,304 | | 7680 | 13 sty 2026 | 112315.3 | 113135.9 | 111963.5 | 113135.9 | +0.73% | +820.60 | 109,589,880 | | 7679 | 12 sty 2026 | 110081.1 | 112315.3 | 110073.4 | 112315.3 | +2.03% | +2234.20 | 108,041,320 | | 7678 | 9 sty 2026 | 109039.6 | 110451.9 | 109030.4 | 110081.1 | +0.96% | +1041.50 | 96,432,698 | | 7677 | 8 sty 2026 | 110023.5 | 110226.9 | 108905.8 | 109039.6 | -0.89% | -983.90 | 123,236,111 | | 7676 | 7 sty 2026 | 110889.5 | 110891.6 | 109870.2 | 110023.5 | -0.78% | -866.00 | 176,028,417 | | 7675 | 6 sty 2026 | 108781.3 | 111256 | 108544.3 | 110889.5 | +1.94% | +2108.20 | 122,808,685 | | 7674 | 5 sty 2026 | 108231.6 | 108944.6 | 107920.4 | 108781.3 | +0.51% | +549.70 | 84,110,700 | | 7673 | 2 sty 2026 | 107977.9 | 109192.1 | 107977.9 | 108231.6 | +0.23% | +253.70 | 62,048,199 | | 7672 | 31 gru 2025 | 108732.6 | 108732.6 | 107478.9 | 107977.9 | -0.69% | -754.70 | 37,133,914 | | 7671 | 30 gru 2025 | 108266.4 | 109492.3 | 108182.5 | 108732.6 | +0.43% | +466.20 | 58,236,921 | | 7670 | 29 gru 2025 | 109502.8 | 109914.2 | 108164 | 108266.4 | -1.13% | -1236.40 | 58,417,158 | | 7669 | 24 gru 2025 | 108996 | 109961.8 | 108996 | 109502.8 | +0.46% | +506.80 | 24,132,595 | | 7668 | 23 gru 2025 | 108382.5 | 109338.4 | 108373.4 | 108996 | +0.57% | +613.50 | 68,319,834 | | 7667 | 22 gru 2025 | 107215.13 | 108837.88 | 107215.13 | 108382.5 | +1.09% | +1167.40 | 76,887,901 | | 7666 | 19 gru 2025 | 106838.25 | 107550.69 | 105586.44 | 107215.1 | +0.35% | +376.90 | 285,743,676 | | 7665 | 18 gru 2025 | 106466.5 | 107666.1 | 106054.7 | 106838.2 | +0.35% | +371.70 | 364,663,422 | | 7664 | 17 gru 2025 | 105285 | 106773.8 | 105256.2 | 106466.5 | +1.12% | +1181.50 | 161,664,491 | | 7663 | 15 gru 2025 | 105735.3 | 106150.1 | 104986.4 | 105285 | -0.43% | -450.30 | 105,163,661 | | 7662 | 12 gru 2025 | 104629.69 | 106874.25 | 104439 | 105735.3 | +1.06% | +1105.60 | 153,541,663 | | 7661 | 11 gru 2025 | 103462.94 | 105090.56 | 103440.06 | 104629.7 | +1.13% | +1166.70 | 140,675,286 | | 7660 | 10 gru 2025 | 103102.7 | 103563.6 | 102924.5 | 103463 | +0.35% | +360.30 | 88,635,302 | | 7659 | 9 gru 2025 | 103154.3 | 103154.3 | 102357.7 | 103102.7 | -0.05% | -51.60 | 123,356,378 | | 7658 | 8 gru 2025 | 104797.38 | 105072.06 | 103103.25 | 103154.3 | -1.57% | -1643.10 | 107,171,385 | | 7657 | 5 gru 2025 | 103172.8 | 104840.1 | 103172.8 | 104797.4 | +1.57% | +1624.60 | 136,055,087 | | 7656 | 4 gru 2025 | 103578.3 | 103658.8 | 102795.3 | 103172.8 | -0.39% | -405.50 | 124,540,202 | | 7655 | 3 gru 2025 | 103207.3 | 103937.3 | 102603.7 | 103578.3 | +0.36% | +371.00 | 156,857,524 | | 7654 | 2 gru 2025 | 104387.7 | 104396.9 | 103180.6 | 103207.3 | -1.13% | -1180.40 | 117,089,728 | | 7653 | 1 gru 2025 | 103256.81 | 104387.69 | 102496.13 | 104387.7 | +1.10% | +1130.90 | 160,701,838 | | 7652 | 28 lis 2025 | 102882.81 | 104124 | 102754.94 | 103256.8 | +0.36% | +374.00 | 212,158,481 | | 7651 | 27 lis 2025 | 104252.56 | 105057.38 | 102823.88 | 102882.8 | -1.31% | -1369.80 | 139,591,364 | | 7650 | 26 lis 2025 | 102807.9 | 104780 | 102807.8 | 104252.6 | +1.41% | +1444.70 | 134,434,893 | | 7649 | 25 lis 2025 | 102549.1 | 103518.5 | 101794.8 | 102807.9 | +0.25% | +258.80 | 147,890,913 | | 7648 | 24 lis 2025 | 102167.6 | 103387.9 | 101543.5 | 102549.1 | +0.37% | +381.50 | 736,872,351 | | 7647 | 21 lis 2025 | 104347.98 | 104347.98 | 100720.49 | 102167.6 | -2.09% | -2180.40 | 138,593,717 | | 7646 | 20 lis 2025 | 104615.49 | 105362.86 | 103882.86 | 104348 | -0.26% | -267.50 | 151,598,223 | | 7645 | 19 lis 2025 | 102999.2 | 104615.5 | 102971.4 | 104615.5 | +1.57% | +1616.30 | 130,672,848 | | 7644 | 18 lis 2025 | 104793.8 | 104793.8 | 102323.5 | 102999.2 | -1.71% | -1794.60 | 128,172,016 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^TOP40
W polu podawania nazwy tikera wpisz "d:^top40", 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 |
| |
|