| czw, 23 sty 2025, 15:54 CET, NY 9:54, Londyn 14:54, Tokio 23:54, WIG20 -0.21% | Dane historyczne: DJIA Cash (DJ.C) | | 22 sty, 23:00 44156.73 +130.92 (+0.30%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne DJ.C |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 26956 | 22 sty 2025 | 44178.06 | 44208.34 | 44042.11 | 44156.73 | +0.30% | +130.92 | 0 | | 26955 | 21 sty 2025 | 43528.65 | 44050.13 | 43528.65 | 44025.81 | +1.24% | +537.98 | 0 | | 26954 | 17 sty 2025 | 43478.89 | 43653.25 | 43426.26 | 43487.83 | +0.78% | +334.70 | 0 | | 26953 | 16 sty 2025 | 43290.25 | 43294.81 | 43081.75 | 43153.13 | -0.16% | -68.42 | 0 | | 26952 | 15 sty 2025 | 42927.76 | 43323.49 | 42927.76 | 43221.55 | +1.65% | +703.27 | 0 | | 26951 | 14 sty 2025 | 42366.42 | 42544.57 | 42157.03 | 42518.28 | +0.52% | +221.16 | 0 | | 26950 | 13 sty 2025 | 41924.68 | 42319.6 | 41864.37 | 42297.12 | +0.86% | +358.67 | 0 | | 26949 | 10 sty 2025 | 42540.29 | 42540.29 | 41877.3 | 41938.45 | -1.63% | -696.75 | 0 | | 26948 | 8 sty 2025 | 42542.1 | 42656.22 | 42327.79 | 42635.2 | +0.25% | +106.84 | 0 | | 26947 | 7 sty 2025 | 42809.71 | 42925.61 | 42380.75 | 42528.36 | -0.42% | -178.20 | 0 | | 26946 | 6 sty 2025 | 42835.52 | 43115.31 | 42611.16 | 42706.56 | -0.06% | -25.57 | 0 | | 26945 | 3 sty 2025 | 42495.76 | 42782.76 | 42437.66 | 42732.13 | +0.80% | +339.86 | 0 | | 26944 | 2 sty 2025 | 42660.09 | 42905.09 | 42174.8 | 42392.27 | -0.36% | -151.95 | 0 | | 26943 | 31 gru 2024 | 42636.7 | 42779.69 | 42421.29 | 42544.22 | -0.07% | -29.51 | 0 | | 26942 | 30 gru 2024 | 42863.86 | 42863.86 | 42263.51 | 42573.73 | -0.97% | -418.48 | 0 | | 26941 | 27 gru 2024 | 43142.37 | 43238.85 | 42761.56 | 42992.21 | -0.77% | -333.59 | 0 | | 26940 | 26 gru 2024 | 43201.85 | 43373.98 | 43115.09 | 43325.8 | +0.07% | +28.77 | 0 | | 26939 | 24 gru 2024 | 42916.48 | 43297.65 | 42879.31 | 43297.03 | +0.91% | +390.08 | 0 | | 26938 | 23 gru 2024 | 42800.49 | 42957.79 | 42523.6 | 42906.95 | +0.16% | +66.69 | 0 | | 26937 | 20 gru 2024 | 42296.26 | 43216.03 | 42173.26 | 42840.26 | +1.18% | +498.02 | 0 | | 26936 | 19 gru 2024 | 42464.13 | 42787.85 | 42336.34 | 42342.24 | +0.04% | +15.37 | 0 | | 26935 | 18 gru 2024 | 43459.72 | 43688.97 | 42308.86 | 42326.87 | -2.58% | -1123.03 | 0 | | 26934 | 17 gru 2024 | 43656.47 | 43656.47 | 43336.22 | 43449.9 | -0.61% | -267.58 | 0 | | 26933 | 16 gru 2024 | 43825.76 | 43951.58 | 43686.85 | 43717.48 | -0.25% | -110.58 | 0 | | 26932 | 13 gru 2024 | 43929.15 | 44054.23 | 43790.48 | 43828.06 | -0.20% | -86.06 | 0 | | 26931 | 12 gru 2024 | 44168.66 | 44204.24 | 43903.27 | 43914.12 | -0.53% | -234.44 | 0 | | 26930 | 11 gru 2024 | 44300.41 | 44371.43 | 44135.74 | 44148.56 | -0.22% | -99.27 | 0 | | 26929 | 10 gru 2024 | 44291.57 | 44470.84 | 44194.39 | 44247.83 | -0.35% | -154.10 | 0 | | 26928 | 9 gru 2024 | 44637.97 | 44725.17 | 44382.83 | 44401.93 | -0.54% | -240.59 | 0 | | 26927 | 6 gru 2024 | 44824.29 | 44923.74 | 44596.46 | 44642.52 | -0.28% | -123.19 | 0 | | 26926 | 5 gru 2024 | 45038.44 | 45059.94 | 44747.14 | 44765.71 | -0.55% | -248.33 | 0 | | 26925 | 4 gru 2024 | 44941.05 | 45073.63 | 44799.74 | 45014.04 | +0.69% | +308.51 | 0 | | 26924 | 3 gru 2024 | 44769.58 | 44877.58 | 44574.78 | 44705.53 | -0.17% | -76.47 | 0 | | 26923 | 2 gru 2024 | 44925.86 | 45001.66 | 44710.16 | 44782 | -0.29% | -128.65 | 0 | | 26922 | 29 lis 2024 | 44760.05 | 45071.29 | 44760.05 | 44910.65 | +0.42% | +188.59 | 0 | | 26921 | 27 lis 2024 | 44837.75 | 45002.09 | 44690.23 | 44722.06 | -0.31% | -138.25 | 0 | | 26920 | 26 lis 2024 | 44614.89 | 44903.01 | 44426.66 | 44860.31 | +0.36% | +161.83 | 0 | | 26919 | 25 lis 2024 | 44570.2 | 44808.95 | 44512.92 | 44698.48 | +0.91% | +401.97 | 0 | | 26918 | 22 lis 2024 | 43871.63 | 44323.95 | 43871.63 | 44296.51 | +0.97% | +426.16 | 0 | | 26917 | 21 lis 2024 | 43538.7 | 44020.31 | 43345.58 | 43870.35 | +1.06% | +461.88 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych DJ.C
W polu podawania nazwy tikera wpisz "d:dj.c", 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 |
| |
|