| pią, 14 lis 2025, 6:32 CET, NY 0:32, Londyn 5:32, Tokio 14:32, ^SPX -1.66% | Dane historyczne: DAX Index - Eurex (DY.F) | | 14 lis, 6:32 24128.8 +17.8 (+0.07%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 6816 | 24 lip 2025 | 24623 | 24652 | 24315 | 24395 | +0.35% | +86.0 | 30,314 | 46,997 | | 6815 | 23 lip 2025 | 24197 | 24625 | 24154 | 24309 | +0.82% | +197.0 | 38,289 | 47,764 | | 6814 | 22 lip 2025 | 24357 | 24358 | 23997 | 24112 | -1.14% | -279.0 | 26,760 | 45,678 | | 6813 | 21 lip 2025 | 24313 | 24423 | 24270 | 24391 | +0.03% | +8.0 | 19,854 | 43,878 | | 6812 | 18 lip 2025 | 24510 | 24588 | 24263 | 24383 | -0.31% | -75.0 | 24,739 | 44,545 | | 6811 | 17 lip 2025 | 24263 | 24513 | 24247 | 24458 | +1.18% | +285.0 | 24,166 | 43,881 | | 6810 | 16 lip 2025 | 24095 | 24303 | 24016 | 24173 | -0.02% | -6.0 | 27,038 | 44,640 | | 6809 | 15 lip 2025 | 24295 | 24391 | 24131 | 24179 | -0.33% | -81.0 | 22,792 | 44,206 | | 6808 | 14 lip 2025 | 24225 | 24332 | 24064 | 24260 | -0.30% | -72.0 | 23,989 | 44,018 | | 6807 | 11 lip 2025 | 24535 | 24550 | 24261 | 24332 | -1.00% | -245.0 | 28,224 | 44,257 | | 6806 | 10 lip 2025 | 24690 | 24748 | 24531 | 24577 | -0.22% | -55.0 | 23,304 | 44,824 | | 6805 | 9 lip 2025 | 24331 | 24741 | 24301 | 24632 | +1.36% | +331.0 | 31,780 | 45,475 | | 6804 | 8 lip 2025 | 24107 | 24384 | 24085 | 24301 | +0.63% | +151.0 | 27,002 | 43,967 | | 6803 | 7 lip 2025 | 23992 | 24231 | 23896 | 24150 | +1.05% | +252.0 | 25,097 | 44,081 | | 6802 | 4 lip 2025 | 23990 | 24009 | 23804 | 23898 | -0.46% | -111.0 | 21,671 | 41,226 | | 6801 | 3 lip 2025 | 23937 | 24059 | 23866 | 24009 | +0.47% | +113.0 | 21,095 | 42,050 | | 6800 | 2 lip 2025 | 23827 | 23965 | 23724 | 23896 | +0.30% | +72.0 | 20,653 | 42,995 | | 6799 | 1 lip 2025 | 24002 | 24108 | 23745 | 23824 | -0.94% | -225.0 | 23,932 | 44,445 | | 6798 | 30 cze 2025 | 24222 | 24287 | 23963 | 24049 | -0.31% | -74.0 | 26,575 | 44,236 | | 6797 | 27 cze 2025 | 23855 | 24217 | 23852 | 24123 | +1.58% | +375.0 | 27,616 | 44,178 | | 6796 | 26 cze 2025 | 23633 | 23853 | 23609 | 23748 | +0.48% | +114.0 | 23,659 | 43,298 | | 6795 | 25 cze 2025 | 23868 | 23878 | 23583 | 23634 | -0.59% | -141.0 | 24,754 | 43,787 | | 6794 | 24 cze 2025 | 23670 | 23937 | 23618 | 23775 | +1.62% | +380.0 | 34,236 | 46,547 | | 6793 | 23 cze 2025 | 23340 | 23560 | 23195 | 23395 | -0.23% | -55.0 | 29,369 | 45,933 | | 6792 | 20 cze 2025 | 23262 | 23609 | 23246 | 23450 | +1.19% | +276.0 | 35,816 | 46,996 | | 6791 | 19 cze 2025 | 23416 | 23437 | 23142 | 23174 | -1.28% | -300.0 | 47,968 | 64,089 | | 6790 | 18 cze 2025 | 23480 | 23639 | 23390 | 23474 | -0.48% | -114.0 | 59,303 | 67,859 | | 6789 | 17 cze 2025 | 23626 | 23687 | 23427 | 23588 | -0.99% | -235.0 | 88,815 | 83,741 | | 6788 | 16 cze 2025 | 23587 | 23847 | 23547 | 23823 | +1.37% | +323.0 | 66,327 | 73,503 | | 6787 | 13 cze 2025 | 23672 | 23672 | 23297 | 23500 | -1.20% | -286.0 | 46,703 | 60,918 | | 6786 | 12 cze 2025 | 23848 | 23898 | 23625 | 23786 | -0.85% | -204.0 | 31,300 | 55,379 | | 6785 | 11 cze 2025 | 24011 | 24187 | 23846 | 23990 | -0.29% | -70.0 | 29,571 | 53,551 | | 6784 | 10 cze 2025 | 24163 | 24270 | 23971 | 24060 | -0.54% | -131.0 | 23,748 | 50,602 | | 6783 | 9 cze 2025 | 24331 | 24336 | 24112 | 24191 | -0.50% | -121.0 | 17,143 | 48,579 | | 6782 | 6 cze 2025 | 24276 | 24374 | 24232 | 24312 | -0.15% | -36.0 | 19,697 | 48,966 | | 6781 | 5 cze 2025 | 24297 | 24512 | 24201 | 24348 | +0.24% | +59.0 | 30,341 | 50,395 | | 6780 | 4 cze 2025 | 24177 | 24371 | 24150 | 24289 | +0.73% | +175.0 | 26,707 | 50,273 | | 6779 | 3 cze 2025 | 24080 | 24171 | 23844 | 24114 | +0.58% | +138.0 | 23,710 | 49,386 | | 6778 | 2 cze 2025 | 24020 | 24120 | 23765 | 23976 | -0.29% | -69.0 | 30,418 | 51,128 | | 6777 | 30 maj 2025 | 23947 | 24215 | 23914 | 24045 | +0.17% | +40.0 | 29,775 | 50,590 |
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 |
| |
|