| śro, 10 gru 2025, 3:57 CET, NY 21:57, Londyn 2:57, Tokio 11:57, ^SPX -0.09% | Dane historyczne: Mini MDAX Index Cash (DM.C) | | 9 gru, 23:00 29729.05 +63.97 (+0.22%) |
| | | 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 DM.C |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3968 | 9 gru 2025 | 29633.24 | 29789.17 | 29516.13 | 29729.05 | +0.22% | +63.97 | 0 | | 3967 | 8 gru 2025 | 29749.25 | 29962.73 | 29632.66 | 29665.08 | -0.11% | -31.37 | 0 | | 3966 | 5 gru 2025 | 29642.35 | 29877.29 | 29559.25 | 29696.45 | +0.34% | +99.43 | 0 | | 3965 | 4 gru 2025 | 29454.99 | 29643.29 | 29437.1 | 29597.02 | +0.92% | +270.83 | 0 | | 3964 | 3 gru 2025 | 29598.85 | 29652.29 | 29281.82 | 29326.19 | -0.67% | -197.48 | 0 | | 3963 | 2 gru 2025 | 29489.35 | 29577.23 | 29320.37 | 29523.67 | +0.16% | +47.85 | 0 | | 3962 | 1 gru 2025 | 29850.71 | 29877.45 | 29311.79 | 29475.82 | -1.54% | -461.33 | 0 | | 3961 | 28 lis 2025 | 29571.38 | 29955.85 | 29528.59 | 29937.15 | +1.37% | +405.90 | 0 | | 3960 | 27 lis 2025 | 29218.6 | 29531.61 | 29218.6 | 29531.25 | +1.07% | +311.25 | 0 | | 3959 | 26 lis 2025 | 29120.78 | 29250.57 | 28942.12 | 29220 | +0.70% | +204.11 | 0 | | 3958 | 25 lis 2025 | 28621.24 | 29016.74 | 28462.44 | 29015.89 | +1.39% | +397.35 | 0 | | 3957 | 24 lis 2025 | 28406.19 | 28698.64 | 28403.05 | 28618.54 | +1.26% | +354.72 | 0 | | 3956 | 21 lis 2025 | 28255.27 | 28401.59 | 27981.33 | 28263.82 | -0.63% | -179.63 | 0 | | 3955 | 20 lis 2025 | 28773.6 | 28901.84 | 28439.55 | 28443.45 | -0.74% | -213.11 | 0 | | 3954 | 19 lis 2025 | 28466.49 | 28939.26 | 28355.49 | 28656.56 | +0.57% | +163.13 | 0 | | 3953 | 18 lis 2025 | 28738.55 | 28774.2 | 28398.51 | 28493.43 | -2.04% | -593.50 | 0 | | 3952 | 17 lis 2025 | 29432.61 | 29445.69 | 29033.28 | 29086.93 | -1.11% | -325.43 | 0 | | 3951 | 14 lis 2025 | 29554.43 | 29575.58 | 29064.39 | 29412.36 | -0.67% | -198.21 | 0 | | 3950 | 13 lis 2025 | 29658.12 | 30109.39 | 29610.57 | 29610.57 | +0.12% | +36.94 | 0 | | 3949 | 12 lis 2025 | 29295.02 | 29620.31 | 29274.64 | 29573.63 | +1.26% | +369.18 | 0 | | 3948 | 11 lis 2025 | 29130.02 | 29253.68 | 28938.85 | 29204.45 | +0.22% | +63.25 | 0 | | 3947 | 10 lis 2025 | 29107.29 | 29330.48 | 29106.93 | 29141.2 | +1.21% | +347.26 | 0 | | 3946 | 7 lis 2025 | 29040.45 | 29212.33 | 28769.61 | 28793.94 | -0.57% | -165.69 | 0 | | 3945 | 6 lis 2025 | 29399.55 | 29415.11 | 28955.84 | 28959.63 | -1.41% | -414.92 | 0 | | 3944 | 5 lis 2025 | 29303.37 | 29519.8 | 29236.99 | 29374.55 | -0.18% | -52.98 | 0 | | 3943 | 4 lis 2025 | 29614 | 29614 | 29210.73 | 29427.53 | -1.37% | -407.53 | 0 | | 3942 | 3 lis 2025 | 29782.64 | 30036.26 | 29743.69 | 29835.06 | +0.28% | +83.44 | 0 | | 3941 | 31 paź 2025 | 29925.56 | 29974.14 | 29750.08 | 29751.62 | -0.44% | -132.69 | 0 | | 3940 | 30 paź 2025 | 30005.85 | 30091.35 | 29830.46 | 29884.31 | -0.19% | -56.08 | 0 | | 3939 | 29 paź 2025 | 30184.22 | 30259.29 | 29937.95 | 29940.39 | -0.98% | -296.57 | 0 | | 3938 | 28 paź 2025 | 30068.04 | 30273.83 | 29976.17 | 30236.96 | +0.32% | +96.08 | 0 | | 3937 | 27 paź 2025 | 30376.71 | 30423.5 | 30093.86 | 30140.88 | -0.50% | -151.10 | 0 | | 3936 | 24 paź 2025 | 30092.12 | 30291.98 | 29911.71 | 30291.98 | +0.94% | +281.69 | 0 | | 3935 | 23 paź 2025 | 29988.97 | 30186.08 | 29827.86 | 30010.29 | +0.01% | +2.55 | 0 | | 3934 | 22 paź 2025 | 30181.76 | 30296.99 | 30007.74 | 30007.74 | -0.44% | -132.87 | 0 | | 3933 | 21 paź 2025 | 30237.42 | 30298.27 | 30122.79 | 30140.61 | -0.23% | -68.61 | 0 | | 3932 | 20 paź 2025 | 29602.71 | 30229.48 | 29602.3 | 30209.22 | +2.36% | +696.45 | 0 | | 3931 | 17 paź 2025 | 29797.14 | 29797.14 | 29302.87 | 29512.77 | -1.74% | -523.91 | 0 | | 3930 | 16 paź 2025 | 29791.88 | 30040.54 | 29725.37 | 30036.68 | +0.84% | +249.87 | 0 | | 3929 | 15 paź 2025 | 30168.2 | 30178.58 | 29786.81 | 29786.81 | -0.96% | -287.85 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych DM.C
W polu podawania nazwy tikera wpisz "d:dm.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 |
| |
|