| sob, 25 sty 2025, 1:41 CET, NY 19:41, Londyn 0:41, Tokio 9:41, ^SPX -0.29% | Dane historyczne: VSTOXX Futures Cash (DV.C) | | 23 sty, 23:00 14.98 -0.02 (-0.13%) |
| | | 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 DV.C |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2515 | 23 sty 2025 | 15.29 | 15.37 | 14.93 | 14.98 | -0.13% | -0.02 | 0 | | 2514 | 22 sty 2025 | 15.23 | 15.37 | 14.98 | 15 | -2.91% | -0.45 | 0 | | 2513 | 21 sty 2025 | 16.71 | 16.71 | 15.43 | 15.45 | -7.10% | -1.18 | 0 | | 2512 | 20 sty 2025 | 16.61 | 16.94 | 16.57 | 16.63 | +5.79% | +0.91 | 0 | | 2511 | 17 sty 2025 | 15.69 | 16 | 15.2 | 15.72 | +1.03% | +0.16 | 0 | | 2510 | 16 sty 2025 | 15.3 | 15.93 | 15.19 | 15.56 | -3.35% | -0.54 | 0 | | 2509 | 15 sty 2025 | 17.73 | 17.83 | 16.09 | 16.1 | -9.04% | -1.60 | 0 | | 2508 | 14 sty 2025 | 17.94 | 17.96 | 17.4 | 17.7 | -6.25% | -1.18 | 0 | | 2507 | 13 sty 2025 | 19.61 | 20.08 | 18.78 | 18.88 | +3.68% | +0.67 | 0 | | 2506 | 10 sty 2025 | 17.16 | 18.44 | 17.03 | 18.21 | +7.31% | +1.24 | 0 | | 2505 | 9 sty 2025 | 17.39 | 17.42 | 16.63 | 16.97 | -0.82% | -0.14 | 0 | | 2504 | 8 sty 2025 | 16.52 | 18.12 | 16.12 | 17.11 | +4.90% | +0.80 | 0 | | 2503 | 7 sty 2025 | 16.6 | 16.76 | 15.97 | 16.31 | -0.73% | -0.12 | 0 | | 2502 | 6 sty 2025 | 17.02 | 17.33 | 16.38 | 16.43 | -2.95% | -0.50 | 0 | | 2501 | 3 sty 2025 | 17.35 | 17.58 | 16.86 | 16.93 | -1.57% | -0.27 | 0 | | 2500 | 2 sty 2025 | 16.94 | 17.57 | 16.91 | 17.2 | +1.18% | +0.20 | 0 | | 2499 | 30 gru 2024 | 17.05 | 17.66 | 16.61 | 17 | +4.49% | +0.73 | 0 | | 2498 | 27 gru 2024 | 17.35 | 17.35 | 16.27 | 16.27 | -5.35% | -0.92 | 0 | | 2497 | 23 gru 2024 | 17.85 | 17.9 | 16.67 | 17.19 | +2.08% | +0.35 | 0 | | 2496 | 20 gru 2024 | 19.07 | 21.63 | 16.83 | 16.84 | -9.61% | -1.79 | 0 | | 2495 | 19 gru 2024 | 16.85 | 18.65 | 16.27 | 18.63 | +28.31% | +4.11 | 0 | | 2494 | 18 gru 2024 | 14.56 | 14.68 | 13.94 | 14.52 | -0.34% | -0.05 | 0 | | 2493 | 17 gru 2024 | 14.77 | 14.85 | 14.15 | 14.57 | +1.04% | +0.15 | 0 | | 2492 | 16 gru 2024 | 14.34 | 14.49 | 14.21 | 14.42 | +4.87% | +0.67 | 0 | | 2491 | 13 gru 2024 | 13.78 | 14.13 | 13.44 | 13.75 | -0.65% | -0.09 | 0 | | 2490 | 12 gru 2024 | 13.95 | 14.22 | 13.79 | 13.84 | -1.63% | -0.23 | 0 | | 2489 | 11 gru 2024 | 15.3 | 15.37 | 14.05 | 14.07 | -7.31% | -1.11 | 0 | | 2488 | 10 gru 2024 | 14.9 | 15.23 | 14.86 | 15.18 | +3.41% | +0.50 | 0 | | 2487 | 9 gru 2024 | 14.82 | 14.92 | 14.61 | 14.68 | +1.38% | +0.20 | 0 | | 2486 | 6 gru 2024 | 15.18 | 15.19 | 14.43 | 14.48 | -3.53% | -0.53 | 0 | | 2485 | 5 gru 2024 | 15.68 | 15.71 | 15 | 15.01 | -5.24% | -0.83 | 0 | | 2484 | 4 gru 2024 | 16.38 | 16.4 | 15.54 | 15.84 | -3.83% | -0.63 | 0 | | 2483 | 3 gru 2024 | 16.62 | 17.15 | 16.46 | 16.47 | -4.13% | -0.71 | 0 | | 2482 | 2 gru 2024 | 18.07 | 18.17 | 16.9 | 17.18 | +1.30% | +0.22 | 0 | | 2481 | 29 lis 2024 | 17.72 | 17.85 | 16.89 | 16.96 | -3.64% | -0.64 | 0 | | 2480 | 28 lis 2024 | 17.73 | 17.76 | 17.2 | 17.6 | -3.83% | -0.70 | 0 | | 2479 | 27 lis 2024 | 18.13 | 19.1 | 18.1 | 18.3 | +3.21% | +0.57 | 0 | | 2478 | 26 lis 2024 | 17.95 | 18.09 | 17.41 | 17.73 | -1.34% | -0.24 | 0 | | 2477 | 22 lis 2024 | 18.29 | 19.79 | 17.97 | 17.97 | -5.17% | -0.98 | 0 | | 2476 | 21 lis 2024 | 19.98 | 21.02 | 18.94 | 18.95 | -5.53% | -1.11 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych DV.C
W polu podawania nazwy tikera wpisz "d:dv.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 |
| |
|