| wto, 9 gru 2025, 21:42 CET, NY 15:42, Londyn 20:42, Tokio 5:42, ^SPX -0.02% | Dane historyczne: UBS MSCI JAP UC (0DZW.UK) | | 8 gru, 14:39 4571.5000 +6.1700 (+0.14%) |
| | | 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 0DZW.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 421 | 8 gru 2025 | 4573.5 | 4582.4 | 4571.5 | 4571.5 | +0.14% | +6.1700 | 89,405 | | 420 | 5 gru 2025 | 4551.72 | 4566 | 4551.72 | 4565.33 | -0.33% | -14.9700 | 51,423 | | 419 | 4 gru 2025 | 4587.58 | 4587.58 | 4580.26 | 4580.3 | +1.87% | +84.0500 | 28,833 | | 418 | 3 gru 2025 | 4504.45 | 4504.45 | 4496.25 | 4496.25 | -0.67% | -30.5400 | 18,330 | | 417 | 2 gru 2025 | 4484.29 | 4532 | 4484.29 | 4526.79 | +0.95% | +42.5000 | 54,368 | | 416 | 1 gru 2025 | 4503.95 | 4503.95 | 4484.29 | 4484.29 | -1.52% | -69.2000 | 13,999 | | 415 | 28 lis 2025 | 4541 | 4553.49 | 4540.6283 | 4553.49 | +0.20% | +8.9805 | 31,137 | | 414 | 27 lis 2025 | 4549.3211 | 4550.6736 | 4544.3635 | 4544.5095 | -0.20% | -9.0573 | 31,536 | | 413 | 26 lis 2025 | 4545.3278 | 4555.5297 | 4524.9376 | 4553.5668 | +1.71% | +76.7337 | 38,937 | | 412 | 25 lis 2025 | 4440.7097 | 4476.8331 | 4433.4563 | 4476.8331 | -0.46% | -20.7861 | 30,015 | | 411 | 24 lis 2025 | 4467.2203 | 4497.6192 | 4454.8145 | 4497.6192 | +1.40% | +62.0040 | 43,920 | | 410 | 21 lis 2025 | 4449.8496 | 4449.8496 | 4414.4476 | 4435.6152 | -1.69% | -76.1035 | 118,992 | | 409 | 20 lis 2025 | 4471.8472 | 4511.7187 | 4466.912 | 4511.7187 | +1.76% | +78.1574 | 926,929 | | 408 | 19 lis 2025 | 4400.0582 | 4455.1133 | 4400.0582 | 4433.5613 | +0.69% | +30.5277 | 798,539 | | 407 | 18 lis 2025 | 4395.0635 | 4409.7946 | 4390.054 | 4403.0336 | -2.61% | -117.9664 | 11,134,157 | | 406 | 17 lis 2025 | 4542.0592 | 4542.0592 | 4520.2684 | 4521 | -0.82% | -37.4080 | 2,216,514 | | 405 | 14 lis 2025 | 4545.168 | 4558.408 | 4530.1591 | 4558.408 | +0.39% | +17.9081 | 10,064 | | 404 | 13 lis 2025 | 4565.9878 | 4565.9878 | 4539.3906 | 4540.4999 | -1.02% | -46.5779 | 7,146 | | 403 | 12 lis 2025 | 4576.6313 | 4588.8451 | 4576.6313 | 4587.0778 | +1.63% | +73.7677 | 18,696 | | 402 | 11 lis 2025 | 4512.1802 | 4517.9906 | 4506.8086 | 4513.3101 | +0.22% | +9.9455 | 55,099 | | 401 | 10 lis 2025 | 4506.0599 | 4517.3742 | 4503.0493 | 4503.3646 | +1.37% | +60.8619 | 21,490 | | 400 | 7 lis 2025 | 4474.4452 | 4474.4452 | 4442.5027 | 4442.5027 | -0.37% | -16.5024 | 31,218 | | 399 | 6 lis 2025 | 4489.0814 | 4508.4289 | 4459.0051 | 4459.0051 | -0.25% | -11.0630 | 26,349 | | 398 | 5 lis 2025 | 4435.4333 | 4473.9281 | 4431.3342 | 4470.0681 | +0.01% | +0.5547 | 48,228 | | 397 | 4 lis 2025 | 4483.2277 | 4483.6059 | 4467.1379 | 4469.5134 | -1.18% | -53.2447 | 67,222 | | 396 | 3 lis 2025 | 4508.1817 | 4530.4365 | 4508.1817 | 4522.7581 | +0.02% | +0.7678 | 205,567 | | 395 | 31 paź 2025 | 4540.9418 | 4544.2875 | 4521.9903 | 4521.9903 | +0.03% | +1.5627 | 21,954 | | 394 | 30 paź 2025 | 4513.1414 | 4521.5927 | 4508.1349 | 4520.4276 | +1.26% | +56.4176 | 29,975 | | 393 | 29 paź 2025 | 4460.02 | 4465.9195 | 4447.1436 | 4464.01 | -0.42% | -18.6340 | 75,360 | | 392 | 28 paź 2025 | 4457.8715 | 4482.644 | 4457.8715 | 4482.644 | -0.10% | -4.2646 | 33,745 | | 391 | 27 paź 2025 | 4488.7898 | 4491.8787 | 4483.4704 | 4486.9086 | +1.32% | +58.4435 | 31,269 | | 390 | 24 paź 2025 | 4404.8387 | 4429.1448 | 4404.8387 | 4428.4651 | +0.63% | +27.8525 | 43,190 | | 389 | 23 paź 2025 | 4391.9471 | 4405.3567 | 4391.5756 | 4400.6126 | +0.13% | +5.7535 | 52,284 | | 388 | 22 paź 2025 | 4401.7737 | 4401.7737 | 4394.3773 | 4394.8591 | -0.39% | -17.0564 | 21,587 | | 387 | 21 paź 2025 | 4391.2175 | 4414.6203 | 4391.2175 | 4411.9155 | -0.29% | -12.8495 | 48,715 | | 386 | 20 paź 2025 | 4403.9236 | 4424.765 | 4387.1788 | 4424.765 | +2.64% | +113.6999 | 42,155 | | 385 | 17 paź 2025 | 4263.1218 | 4330.6723 | 4242.0044 | 4311.0651 | -0.61% | -26.3840 | 29,628 | | 384 | 16 paź 2025 | 4332.8234 | 4342.1401 | 4332.4519 | 4337.4491 | +0.27% | +11.6313 | 23,717 | | 383 | 15 paź 2025 | 4305.2627 | 4333.1963 | 4305.2627 | 4325.8178 | +1.53% | +65.0094 | 26,371 | | 382 | 14 paź 2025 | 4216.9072 | 4260.8084 | 4216.9072 | 4260.8084 | +0.62% | +26.3263 | 92,086 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0DZW.UK
W polu podawania nazwy tikera wpisz "d:0dzw.uk", 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 |
| |
|