| sob, 17 sty 2026, 19:55 CET, NY 13:55, Londyn 18:55, Tokio 3:55, ^SPX -0.06% | Dane historyczne: Vicat (0MGJ.UK) | | 16 sty, 16:52 77.20 -1.15 (-1.47%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 0MGJ.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2115 | 16 sty 2026 | 78.4 | 78.5 | 76.7 | 77.2 | -1.47% | -1.15 | 351 | | 2114 | 15 sty 2026 | 77.6 | 78.35 | 76.8 | 78.35 | +2.15% | +1.65 | 1,425 | | 2113 | 14 sty 2026 | 76.2 | 77.6 | 76.2 | 76.7 | +3.02% | +2.25 | 214 | | 2112 | 13 sty 2026 | 78.15 | 78.15 | 74.2 | 74.45 | -4.73% | -3.70 | 63,138 | | 2111 | 12 sty 2026 | 79.35 | 79.5 | 77.2 | 78.15 | -1.08% | -0.85 | 321 | | 2110 | 9 sty 2026 | 78.05 | 79 | 78 | 79 | +1.35% | +1.05 | 510 | | 2109 | 8 sty 2026 | 78.15 | 78.15 | 77.1 | 77.95 | +0.65% | +0.50 | 16 | | 2108 | 7 sty 2026 | 76.2 | 78.2 | 76.1 | 77.45 | +1.71% | +1.30 | 66,487 | | 2107 | 6 sty 2026 | 76.4 | 76.8 | 75.9 | 76.15 | -0.20% | -0.15 | 2,488 | | 2106 | 5 sty 2026 | 74.15 | 76.7 | 74.15 | 76.3 | +0.73% | +0.55 | 331 | | 2105 | 2 sty 2026 | 76 | 76 | 75.3 | 75.75 | +0.26% | +0.20 | 56,004 | | 2104 | 31 gru 2025 | 75.55 | 75.9 | 75.55 | 75.55 | +0.27% | +0.20 | 0 | | 2103 | 30 gru 2025 | 75.25 | 75.5 | 75.25 | 75.35 | 0.00% | 0.00 | 2 | | 2102 | 29 gru 2025 | 75.45 | 75.5 | 74.9 | 75.35 | -0.20% | -0.15 | 3,370 | | 2101 | 24 gru 2025 | 75.85 | 75.85 | 75.4 | 75.5 | -0.13% | -0.10 | 0 | | 2100 | 23 gru 2025 | 75.25 | 75.6 | 74.8 | 75.6 | +0.53% | +0.40 | 9 | | 2099 | 22 gru 2025 | 75.45 | 75.6 | 74.6 | 75.2 | -0.13% | -0.10 | 10 | | 2098 | 19 gru 2025 | 76 | 76.3 | 75.3 | 75.3 | 0.00% | 0.00 | 7 | | 2097 | 18 gru 2025 | 74.05 | 75.4 | 74 | 75.3 | +2.10% | +1.55 | 10 | | 2096 | 17 gru 2025 | 75.05 | 75.2 | 73.75 | 73.75 | -2.12% | -1.60 | 18 | | 2095 | 16 gru 2025 | 74.05 | 75.35 | 73.7 | 75.35 | +1.69% | +1.25 | 8 | | 2094 | 15 gru 2025 | 73.8 | 74.4 | 73.8 | 74.1 | +0.88% | +0.65 | 17 | | 2093 | 12 gru 2025 | 73.3 | 73.9 | 73.3 | 73.45 | +0.75% | +0.55 | 4 | | 2092 | 11 gru 2025 | 72.8 | 73.2 | 72.6 | 72.9 | +0.14% | +0.10 | 2,503 | | 2091 | 10 gru 2025 | 74.15 | 74.2 | 72.6 | 72.8 | -1.89% | -1.40 | 0 | | 2090 | 9 gru 2025 | 73.2 | 74.3 | 73.2 | 74.2 | +1.85% | +1.35 | 22 | | 2089 | 8 gru 2025 | 70.15 | 72.9 | 70.15 | 72.85 | +3.41% | +2.40 | 543 | | 2088 | 5 gru 2025 | 70.25 | 70.5 | 70.2 | 70.45 | +0.50% | +0.35 | 1 | | 2087 | 4 gru 2025 | 70.85 | 71 | 69.9 | 70.1 | +0.14% | +0.10 | 4 | | 2086 | 3 gru 2025 | 71.2 | 71.2 | 70 | 70 | -1.55% | -1.10 | 1 | | 2085 | 2 gru 2025 | 70.8 | 71.5 | 70.8 | 71.1 | +1.21% | +0.85 | 96,005 | | 2084 | 1 gru 2025 | 70.7 | 70.7 | 69.7 | 70.25 | -0.35% | -0.25 | 198 | | 2083 | 28 lis 2025 | 70.4 | 70.6 | 70.4 | 70.5 | -0.70% | -0.50 | 395 | | 2082 | 27 lis 2025 | 69.8 | 71 | 69.8 | 71 | +1.14% | +0.80 | 2 | | 2081 | 25 lis 2025 | 68.9 | 70.2 | 68.8 | 70.2 | +3.39% | +2.30 | 17 | | 2080 | 24 lis 2025 | 66.8 | 67.9 | 66.5 | 67.9 | +2.26% | +1.50 | 9 | | 2079 | 21 lis 2025 | 66 | 66.4 | 65 | 66.4 | -0.90% | -0.60 | 57 | | 2078 | 20 lis 2025 | 67 | 67 | 67 | 67 | +0.60% | +0.40 | 1 | | 2077 | 19 lis 2025 | 66.5 | 66.6 | 66.2 | 66.6 | +0.15% | +0.10 | 26 | | 2076 | 18 lis 2025 | 66.6 | 66.6 | 66.4 | 66.5 | -1.19% | -0.80 | 2 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0MGJ.UK
W polu podawania nazwy tikera wpisz "d:0mgj.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. © 2000-2026 Stooq |
| |
|