| pią, 12 gru 2025, 20:48 CET, NY 14:48, Londyn 19:48, Tokio 4:48, ^SPX -1.07% | Dane historyczne: DAX Index Cash (DY.C) | | 11 gru, 23:00 24294.61 +164.47 (+0.68%) |
| | | 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 DY.C |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 9058 | 11 gru 2025 | 24055.17 | 24364.01 | 24007.98 | 24294.61 | +0.68% | +164.47 | 0 | | 9057 | 10 gru 2025 | 24131.39 | 24168.72 | 24001.43 | 24130.14 | -0.13% | -32.51 | 0 | | 9056 | 9 gru 2025 | 24094.99 | 24186.92 | 24092.5 | 24162.65 | +0.49% | +116.64 | 0 | | 9055 | 8 gru 2025 | 24015.97 | 24116.99 | 23985.28 | 24046.01 | +0.07% | +17.87 | 0 | | 9054 | 5 gru 2025 | 23942.73 | 24130.92 | 23929.26 | 24028.14 | +0.61% | +146.11 | 0 | | 9053 | 4 gru 2025 | 23836.23 | 23930.52 | 23797.11 | 23882.03 | +0.79% | +188.32 | 0 | | 9052 | 3 gru 2025 | 23788.82 | 23838.05 | 23646.43 | 23693.71 | -0.07% | -17.15 | 0 | | 9051 | 2 gru 2025 | 23637.49 | 23792.05 | 23607.7 | 23710.86 | +0.51% | +121.42 | 0 | | 9050 | 1 gru 2025 | 23731.29 | 23734.2 | 23433.48 | 23589.44 | -1.04% | -247.35 | 0 | | 9049 | 28 lis 2025 | 23780.75 | 23883.98 | 23720.56 | 23836.79 | +0.29% | +68.83 | 0 | | 9048 | 27 lis 2025 | 23732.81 | 23830.97 | 23708.42 | 23767.96 | +0.18% | +41.74 | 0 | | 9047 | 26 lis 2025 | 23585.26 | 23727.25 | 23445.28 | 23726.22 | +1.11% | +261.59 | 0 | | 9046 | 25 lis 2025 | 23254.46 | 23487.23 | 23139.27 | 23464.63 | +0.97% | +225.45 | 0 | | 9045 | 24 lis 2025 | 23280.32 | 23392.22 | 23149.7 | 23239.18 | +0.64% | +147.31 | 0 | | 9044 | 21 lis 2025 | 22963.17 | 23256.27 | 22943.06 | 23091.87 | -0.80% | -186.98 | 0 | | 9043 | 20 lis 2025 | 23387.42 | 23512.49 | 23277.09 | 23278.85 | +0.50% | +115.93 | 0 | | 9042 | 19 lis 2025 | 23180.93 | 23379.36 | 23105.55 | 23162.92 | -0.08% | -17.61 | 0 | | 9041 | 18 lis 2025 | 23238.33 | 23358.75 | 23085.38 | 23180.53 | -1.74% | -409.99 | 0 | | 9040 | 17 lis 2025 | 23890.48 | 23890.48 | 23590.52 | 23590.52 | -1.20% | -286.03 | 0 | | 9039 | 14 lis 2025 | 23977.72 | 23992.12 | 23609.06 | 23876.55 | -0.69% | -165.07 | 0 | | 9038 | 13 lis 2025 | 24367.7 | 24416.33 | 24027.92 | 24041.62 | -1.39% | -339.84 | 0 | | 9037 | 12 lis 2025 | 24245.89 | 24441.28 | 24234.94 | 24381.46 | +1.22% | +293.40 | 0 | | 9036 | 11 lis 2025 | 23990.14 | 24108.43 | 23952.41 | 24088.06 | +0.53% | +128.07 | 0 | | 9035 | 10 lis 2025 | 23925.36 | 24022.69 | 23854.49 | 23959.99 | +1.65% | +390.03 | 0 | | 9034 | 7 lis 2025 | 23801.97 | 23837.12 | 23452.89 | 23569.96 | -0.69% | -164.06 | 0 | | 9033 | 6 lis 2025 | 23996.24 | 24058.73 | 23721.99 | 23734.02 | -1.31% | -315.72 | 0 | | 9032 | 5 lis 2025 | 23774.55 | 24103.53 | 23732.38 | 24049.74 | +0.42% | +100.63 | 0 | | 9031 | 4 lis 2025 | 23801.24 | 23974.31 | 23674.65 | 23949.11 | -0.76% | -183.30 | 0 | | 9030 | 3 lis 2025 | 23990.34 | 24248.67 | 23982.28 | 24132.41 | +0.73% | +174.11 | 0 | | 9029 | 31 paź 2025 | 24115.31 | 24119.66 | 23922.95 | 23958.3 | -0.67% | -160.59 | 0 | | 9028 | 30 paź 2025 | 24187.82 | 24215.3 | 24034.75 | 24118.89 | -0.02% | -5.32 | 0 | | 9027 | 29 paź 2025 | 24261.09 | 24322.9 | 24090.58 | 24124.21 | -0.64% | -154.42 | 0 | | 9026 | 28 paź 2025 | 24228.18 | 24339.94 | 24188.37 | 24278.63 | -0.12% | -30.15 | 0 | | 9025 | 27 paź 2025 | 24332.85 | 24348.59 | 24185.84 | 24308.78 | +0.28% | +68.89 | 0 | | 9024 | 24 paź 2025 | 24275.99 | 24275.99 | 24145.26 | 24239.89 | +0.13% | +32.10 | 0 | | 9023 | 23 paź 2025 | 24202.78 | 24222.84 | 24035.21 | 24207.79 | +0.23% | +56.66 | 0 | | 9022 | 22 paź 2025 | 24296.16 | 24342.18 | 24138.25 | 24151.13 | -0.74% | -178.90 | 0 | | 9021 | 21 paź 2025 | 24310.44 | 24384.24 | 24201.29 | 24330.03 | +0.29% | +71.23 | 0 | | 9020 | 20 paź 2025 | 24035.19 | 24296.39 | 24026.59 | 24258.8 | +1.80% | +427.81 | 0 | | 9019 | 17 paź 2025 | 23833.11 | 23987.75 | 23684.37 | 23830.99 | -1.82% | -441.20 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych DY.C
W polu podawania nazwy tikera wpisz "d:dy.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 |
| |
|