| wto, 11 lut 2025, 10:20 CET, NY 4:20, Londyn 9:20, Tokio 18:20, WIG20 +0.17% Dane historyczne: DAX Index - Eurex (DY.F) | | 11 lut, 10:20 22018.0 -8.0 (-0.04%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Zmiany serii | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne DY.F |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | 6701 | 10 lut 2025 | 21863 | 22039 | 21850 | 22026 | +0.80% | +174.0 | 28,864 | 58,845 | 6700 | 7 lut 2025 | 21990 | 22038 | 21818 | 21852 | -0.72% | -159.0 | 46,446 | 62,086 | 6699 | 6 lut 2025 | 21748 | 22016 | 21728 | 22011 | +1.69% | +366.0 | 41,927 | 60,952 | 6698 | 5 lut 2025 | 21569 | 21745 | 21480 | 21645 | +0.17% | +36.0 | 29,842 | 51,640 | 6697 | 4 lut 2025 | 21573 | 21615 | 21396 | 21609 | +0.53% | +113.0 | 35,379 | 52,244 | 6696 | 3 lut 2025 | 21446 | 21563 | 21194 | 21496 | -1.47% | -320.0 | 64,810 | 51,244 | 6695 | 31 sty 2025 | 21843 | 21908 | 21705 | 21816 | -0.10% | -21.0 | 38,734 | 60,715 | 6694 | 30 sty 2025 | 21769 | 21899 | 21736 | 21837 | +0.48% | +105.0 | 31,137 | 58,431 | 6693 | 29 sty 2025 | 21586 | 21784 | 21582 | 21732 | +0.85% | +183.0 | 30,711 | 58,156 | 6692 | 28 sty 2025 | 21476 | 21626 | 21408 | 21549 | +0.72% | +155.0 | 36,270 | 58,780 | 6691 | 27 sty 2025 | 21434 | 21500 | 21192 | 21394 | -0.50% | -107.0 | 44,264 | 61,017 | 6690 | 24 sty 2025 | 21583 | 21645 | 21463 | 21501 | -0.18% | -39.0 | 29,962 | 58,057 | 6689 | 23 sty 2025 | 21344 | 21613 | 21339 | 21540 | +0.75% | +161.0 | 32,588 | 58,026 | 6688 | 22 sty 2025 | 21250 | 21454 | 21241 | 21379 | +1.02% | +215.0 | 34,347 | 58,726 | 6687 | 21 sty 2025 | 21154 | 21254 | 20987 | 21164 | +0.19% | +41.0 | 26,658 | 55,257 | 6686 | 20 sty 2025 | 21005 | 21177 | 20983 | 21123 | +0.48% | +101.0 | 30,181 | 55,190 | 6685 | 17 sty 2025 | 20762 | 21050 | 20755 | 21022 | +1.28% | +265.0 | 41,582 | 57,910 | 6684 | 16 sty 2025 | 20774 | 20830 | 20701 | 20757 | +0.05% | +10.0 | 38,616 | 58,433 | 6683 | 15 sty 2025 | 20412 | 20759 | 20390 | 20747 | +1.75% | +357.0 | 46,068 | 60,953 | 6682 | 14 sty 2025 | 20374 | 20491 | 20333 | 20390 | +0.60% | +122.0 | 36,313 | 57,981 | 6681 | 13 sty 2025 | 20387 | 20392 | 20151 | 20268 | -0.40% | -81.0 | 38,709 | 58,207 | 6680 | 10 sty 2025 | 20410 | 20535 | 20319 | 20349 | -0.50% | -102.0 | 43,096 | 58,585 | 6679 | 9 sty 2025 | 20449 | 20497 | 20382 | 20451 | -0.01% | -3.0 | 23,439 | 54,335 | 6678 | 8 sty 2025 | 20431 | 20622 | 20378 | 20454 | -0.14% | -29.0 | 47,070 | 59,095 | 6677 | 7 sty 2025 | 20265 | 20533 | 20244 | 20483 | +0.65% | +132.0 | 40,301 | 58,945 | 6676 | 6 sty 2025 | 20047 | 20387 | 20046 | 20351 | +1.52% | +305.0 | 48,836 | 60,521 | 6675 | 3 sty 2025 | 20115 | 20172 | 20003 | 20046 | -0.49% | -98.0 | 31,310 | 56,255 | 6674 | 2 sty 2025 | 19981 | 20180 | 19921 | 20144 | +0.46% | +92.0 | 47,530 | 60,555 | 6673 | 30 gru 2024 | 20096 | 20156 | 19910 | 20052 | -0.25% | -51.0 | 25,659 | 56,433 | 6672 | 27 gru 2024 | 20164 | 20166 | 19964 | 20103 | +0.46% | +92.0 | 31,031 | 58,720 | 6671 | 23 gru 2024 | 20065 | 20113 | 19982 | 20011 | -0.44% | -89.0 | 30,814 | 60,230 | 6670 | 20 gru 2024 | 20121 | 20138 | 19831 | 20100 | -0.46% | -93.0 | 56,047 | 65,148 | 6669 | 19 gru 2024 | 20213 | 20305 | 20132 | 20193 | -1.35% | -277.0 | 82,909 | 89,902 | 6668 | 18 gru 2024 | 20442 | 20536 | 20158 | 20470 | +0.07% | +14.0 | 95,433 | 95,218 | 6667 | 17 gru 2024 | 20526 | 20560 | 20427 | 20456 | -0.30% | -62.0 | 98,754 | 98,337 | 6666 | 16 gru 2024 | 20620 | 20681 | 20504 | 20518 | +0.57% | +116.0 | 76,369 | 89,027 | 6665 | 13 gru 2024 | 20452 | 20545 | 20380 | 20402 | -0.23% | -47.0 | 54,331 | 79,377 | 6664 | 12 gru 2024 | 20435 | 20478 | 20382 | 20449 | +0.05% | +10.0 | 37,217 | 68,854 | 6663 | 11 gru 2024 | 20335 | 20453 | 20306 | 20439 | +0.30% | +61.0 | 35,710 | 69,819 | 6662 | 10 gru 2024 | 20344 | 20424 | 20287 | 20378 | -0.03% | -7.0 | 34,533 | 66,640 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych DY.F W polu podawania nazwy tikera wpisz "d:dy.f", 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 |
| |
|