| wto, 25 mar 2025, 10:48 CET, NY 5:48, Londyn 9:48, Tokio 18:48, WIG20 +0.65% | Dane historyczne: DAX Index Cash (DY.C) | | 24 mar, 23:00 22852.66 -39.02 (-0.17%) |
| | | 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 | | 8873 | 24 mar 2025 | 23075.76 | 23137.48 | 22813.11 | 22852.66 | -0.17% | -39.02 | 0 | | 8872 | 21 mar 2025 | 22926.42 | 22956.98 | 22723.19 | 22891.68 | -0.47% | -107.47 | 0 | | 8871 | 20 mar 2025 | 23295.72 | 23315.49 | 22819.76 | 22999.15 | -1.24% | -288.91 | 0 | | 8870 | 19 mar 2025 | 23272.15 | 23372.08 | 23136.54 | 23288.06 | -0.40% | -92.64 | 0 | | 8869 | 18 mar 2025 | 23266.65 | 23476.01 | 23240.56 | 23380.7 | +0.98% | +226.13 | 0 | | 8868 | 17 mar 2025 | 22998.53 | 23154.57 | 22933.57 | 23154.57 | +0.73% | +167.75 | 0 | | 8867 | 14 mar 2025 | 22501.34 | 23049.48 | 22465.12 | 22986.82 | +1.86% | +419.68 | 0 | | 8866 | 13 mar 2025 | 22578.1 | 22752.83 | 22417.52 | 22567.14 | -0.48% | -109.27 | 0 | | 8865 | 12 mar 2025 | 22525.74 | 22813.84 | 22461.77 | 22676.41 | +1.56% | +347.64 | 0 | | 8864 | 11 mar 2025 | 22680.39 | 22835.1 | 22258.3 | 22328.77 | -1.29% | -292.18 | 0 | | 8863 | 10 mar 2025 | 23163.78 | 23164.24 | 22519.21 | 22620.95 | -1.69% | -387.99 | 0 | | 8862 | 7 mar 2025 | 23195.22 | 23234.28 | 22860.08 | 23008.94 | -1.75% | -410.54 | 0 | | 8861 | 6 mar 2025 | 23245.34 | 23475.88 | 23061.57 | 23419.48 | +1.47% | +338.45 | 0 | | 8860 | 5 mar 2025 | 22804.81 | 23176.39 | 22790.89 | 23081.03 | +3.38% | +754.22 | 0 | | 8859 | 4 mar 2025 | 22852.72 | 22869.92 | 22320.07 | 22326.81 | -3.54% | -820.21 | 0 | | 8858 | 3 mar 2025 | 22682.95 | 23307.97 | 22531.6 | 23147.02 | +2.64% | +595.59 | 0 | | 8857 | 28 lut 2025 | 22409.25 | 22551.43 | 22329.06 | 22551.43 | +0.00% | +0.54 | 0 | | 8856 | 27 lut 2025 | 22587.27 | 22686.41 | 22378.06 | 22550.89 | -1.07% | -243.22 | 0 | | 8855 | 26 lut 2025 | 22571.93 | 22833.25 | 22554.37 | 22794.11 | +1.71% | +383.84 | 0 | | 8854 | 25 lut 2025 | 22362.81 | 22576.12 | 22332.15 | 22410.27 | -0.07% | -15.66 | 0 | | 8853 | 24 lut 2025 | 22470.68 | 22515.36 | 22235.26 | 22425.93 | +0.62% | +138.37 | 0 | | 8852 | 21 lut 2025 | 22329.22 | 22393.59 | 22226.34 | 22287.56 | -0.12% | -27.09 | 0 | | 8851 | 20 lut 2025 | 22501.21 | 22574.59 | 22280.23 | 22314.65 | -0.53% | -118.98 | 0 | | 8850 | 19 lut 2025 | 22875.96 | 22935.06 | 22416.11 | 22433.63 | -1.80% | -410.87 | 0 | | 8849 | 18 lut 2025 | 22851.37 | 22882.77 | 22715.25 | 22844.5 | +0.20% | +46.41 | 0 | | 8848 | 17 lut 2025 | 22589.51 | 22804.2 | 22550.73 | 22798.09 | +1.26% | +284.67 | 0 | | 8847 | 14 lut 2025 | 22526.87 | 22609.97 | 22467.37 | 22513.42 | -0.44% | -98.60 | 0 | | 8846 | 13 lut 2025 | 22410.58 | 22624.57 | 22306.33 | 22612.02 | +2.09% | +463.99 | 0 | | 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 |
▼ 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 |
| |
|