| czw, 13 lut 2025, 20:56 CET, NY 14:56, Londyn 19:56, Tokio 4:56, ^SPX +0.94% Dane historyczne: DAX Index Cash (DY.C) | | 12 lut, 23:00 22148.03 +110.20 (+0.50%) |
| | | 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 DY.C |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 8845 | 12 lut 2025 | 22077.82 | 22193.65 | 21971.63 | 22148.03 | +0.50% | +110.20 | 0 | 8844 | 11 lut 2025 | 21909.96 | 22046.41 | 21884.38 | 22037.83 | +0.58% | +126.09 | 0 | 8843 | 10 lut 2025 | 21830.93 | 21945.57 | 21785.02 | 21911.74 | +0.57% | +124.74 | 0 | 8842 | 7 lut 2025 | 21908.48 | 21945.31 | 21759.97 | 21787 | -0.53% | -115.42 | 0 | 8841 | 6 lut 2025 | 21718.1 | 21921.02 | 21691.57 | 21902.42 | +1.47% | +316.49 | 0 | 8840 | 5 lut 2025 | 21429.83 | 21585.93 | 21387.72 | 21585.93 | +0.37% | +80.23 | 0 | 8839 | 4 lut 2025 | 21474.79 | 21518.54 | 21298.71 | 21505.7 | +0.36% | +77.46 | 0 | 8838 | 3 lut 2025 | 21301.53 | 21462.79 | 21301.53 | 21428.24 | -1.40% | -303.81 | 0 | 8837 | 31 sty 2025 | 21771.49 | 21800.52 | 21689.29 | 21732.05 | +0.02% | +4.85 | 0 | 8836 | 30 sty 2025 | 21676.22 | 21732.05 | 21650.78 | 21727.2 | +0.41% | +89.67 | 0 | 8835 | 29 sty 2025 | 21511.47 | 21671.59 | 21475.64 | 21637.53 | +0.97% | +206.95 | 0 | 8834 | 28 sty 2025 | 21374.29 | 21475.9 | 21296.33 | 21430.58 | +0.70% | +148.40 | 0 | 8833 | 27 sty 2025 | 21201.99 | 21344.98 | 21081.61 | 21282.18 | -0.53% | -112.75 | 0 | 8832 | 24 sty 2025 | 21463.15 | 21520.5 | 21353.01 | 21394.93 | -0.08% | -16.60 | 0 | 8831 | 23 sty 2025 | 21277.58 | 21423.02 | 21254.08 | 21411.53 | +0.74% | +157.26 | 0 | 8830 | 22 sty 2025 | 21169.61 | 21330.87 | 21162.31 | 21254.27 | +1.01% | +212.27 | 0 | 8829 | 21 sty 2025 | 20925.75 | 21045.67 | 20922.8 | 21042 | +0.25% | +51.69 | 0 | 8828 | 20 sty 2025 | 20900.68 | 21054.6 | 20880.57 | 20990.31 | +0.42% | +86.92 | 0 | 8827 | 17 sty 2025 | 20732.04 | 20924.5 | 20716.38 | 20903.39 | +1.20% | +248.00 | 0 | 8826 | 16 sty 2025 | 20665.61 | 20675.08 | 20580.09 | 20655.39 | +0.39% | +80.71 | 0 | 8825 | 15 sty 2025 | 20305.24 | 20629.77 | 20290.62 | 20574.68 | +1.50% | +303.35 | 0 | 8824 | 14 sty 2025 | 20266.14 | 20362.59 | 20234.26 | 20271.33 | +0.69% | +138.48 | 0 | 8823 | 13 sty 2025 | 20157.24 | 20176.11 | 20025.28 | 20132.85 | -0.41% | -81.94 | 0 | 8822 | 10 sty 2025 | 20316.55 | 20400.52 | 20187.97 | 20214.79 | -0.50% | -102.31 | 0 | 8821 | 9 sty 2025 | 20284.2 | 20360.38 | 20245.96 | 20317.1 | -0.06% | -12.84 | 0 | 8820 | 8 sty 2025 | 20322.17 | 20480.49 | 20242.56 | 20329.94 | -0.05% | -10.63 | 0 | 8819 | 7 sty 2025 | 20206.04 | 20391.17 | 20152.7 | 20340.57 | +0.62% | +124.38 | 0 | 8818 | 6 sty 2025 | 19982.66 | 20216.19 | 19921.12 | 20216.19 | +1.56% | +310.11 | 0 | 8817 | 3 sty 2025 | 20028.4 | 20031.11 | 19868.14 | 19906.08 | -0.59% | -118.58 | 0 | 8816 | 2 sty 2025 | 19923.07 | 20024.79 | 19833.82 | 20024.66 | +0.58% | +115.52 | 0 | 8815 | 30 gru 2024 | 19892.97 | 19978 | 19882.67 | 19909.14 | -0.38% | -75.18 | 0 | 8814 | 27 gru 2024 | 19831.68 | 19984.32 | 19801.33 | 19984.32 | +0.68% | +135.55 | 0 | 8813 | 23 gru 2024 | 19847.97 | 19901.32 | 19805.57 | 19848.77 | -0.18% | -35.98 | 0 | 8812 | 20 gru 2024 | 19822.87 | 19924.7 | 19649.87 | 19884.75 | -0.43% | -85.11 | 0 | 8811 | 19 gru 2024 | 20032.05 | 20105.1 | 19959.18 | 19969.86 | -1.35% | -272.71 | 0 | 8810 | 18 gru 2024 | 20273.85 | 20329.67 | 20241.98 | 20242.57 | -0.02% | -3.80 | 0 | 8809 | 17 gru 2024 | 20290.96 | 20356.58 | 20241.5 | 20246.37 | -0.33% | -67.44 | 0 | 8808 | 16 gru 2024 | 20360.75 | 20387.88 | 20304.78 | 20313.81 | -0.45% | -92.11 | 0 | 8807 | 13 gru 2024 | 20450.96 | 20522.82 | 20367.12 | 20405.92 | -0.10% | -20.35 | 0 | 8806 | 12 gru 2024 | 20440.07 | 20453.44 | 20388.03 | 20426.27 | +0.13% | +27.11 | 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 |
| |
|