| wto, 11 lut 2025, 9:12 CET, NY 3:12, Londyn 8:12, Tokio 17:12, WIG20 -0.12% Dane historyczne: FW20H2320 (FW20H2320) | | 17 mar, 17:04 1679 -28 (-1.64%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Serie kontraktów | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne FW20H2320 |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | 251 | 17 mar 2023 | 1721 | 1727 | 1673 | 1679 | -1.64% | -28 | 14,196 | 11,631 | 250 | 16 mar 2023 | 1719 | 1726 | 1669 | 1707 | -0.12% | -2 | 39,587 | 15,607 | 249 | 15 mar 2023 | 1755 | 1767 | 1703 | 1709 | -2.62% | -46 | 60,051 | 23,883 | 248 | 14 mar 2023 | 1746 | 1771 | 1739 | 1755 | +0.11% | +2 | 60,487 | 30,726 | 247 | 13 mar 2023 | 1812 | 1812 | 1735 | 1753 | -2.72% | -49 | 76,663 | 31,996 | 246 | 10 mar 2023 | 1811 | 1812 | 1788 | 1802 | -2.17% | -40 | 38,971 | 37,369 | 245 | 9 mar 2023 | 1858 | 1861 | 1839 | 1842 | -1.07% | -20 | 24,094 | 39,156 | 244 | 8 mar 2023 | 1850 | 1869 | 1846 | 1862 | +0.38% | +7 | 23,198 | 38,463 | 243 | 7 mar 2023 | 1876 | 1889 | 1855 | 1855 | -1.43% | -27 | 29,050 | 37,954 | 242 | 6 mar 2023 | 1860 | 1886 | 1855 | 1882 | +1.78% | +33 | 28,483 | 39,187 | 241 | 3 mar 2023 | 1827 | 1849 | 1824 | 1849 | +1.59% | +29 | 34,111 | 39,899 | 240 | 2 mar 2023 | 1854 | 1854 | 1817 | 1820 | -2.52% | -47 | 42,592 | 42,512 | 239 | 1 mar 2023 | 1855 | 1877 | 1853 | 1867 | +0.86% | +16 | 29,886 | 41,337 | 238 | 28 lut 2023 | 1820 | 1854 | 1816 | 1851 | +1.31% | +24 | 28,898 | 44,103 | 237 | 27 lut 2023 | 1827 | 1836 | 1814 | 1827 | +0.38% | +7 | 23,119 | 41,439 | 236 | 24 lut 2023 | 1837 | 1842 | 1809 | 1820 | -0.76% | -14 | 30,926 | 41,428 | 235 | 23 lut 2023 | 1812 | 1836 | 1808 | 1834 | +1.38% | +25 | 28,150 | 39,307 | 234 | 22 lut 2023 | 1832 | 1833 | 1796 | 1809 | -1.52% | -28 | 36,262 | 39,956 | 233 | 21 lut 2023 | 1858 | 1858 | 1823 | 1837 | -1.34% | -25 | 36,755 | 39,080 | 232 | 20 lut 2023 | 1876 | 1878 | 1853 | 1862 | -0.43% | -8 | 18,335 | 36,996 | 231 | 17 lut 2023 | 1864 | 1879 | 1855 | 1870 | -0.43% | -8 | 26,307 | 36,079 | 230 | 16 lut 2023 | 1890 | 1892 | 1850 | 1878 | -0.11% | -2 | 33,244 | 36,155 | 229 | 15 lut 2023 | 1857 | 1882 | 1854 | 1880 | +0.75% | +14 | 19,790 | 36,079 | 228 | 14 lut 2023 | 1873 | 1878 | 1852 | 1866 | -0.11% | -2 | 29,394 | 36,040 | 227 | 13 lut 2023 | 1860 | 1873 | 1850 | 1868 | +0.32% | +6 | 22,043 | 36,613 | 226 | 10 lut 2023 | 1899 | 1899 | 1850 | 1862 | -2.51% | -48 | 33,288 | 36,723 | 225 | 9 lut 2023 | 1909 | 1927 | 1903 | 1910 | +0.58% | +11 | 23,310 | 36,993 | 224 | 8 lut 2023 | 1898 | 1915 | 1896 | 1899 | +0.69% | +13 | 24,346 | 37,477 | 223 | 7 lut 2023 | 1888 | 1893 | 1875 | 1886 | +0.11% | +2 | 21,002 | 40,435 | 222 | 6 lut 2023 | 1915 | 1919 | 1877 | 1884 | -2.23% | -43 | 30,661 | 41,034 | 221 | 3 lut 2023 | 1921 | 1938 | 1912 | 1927 | -0.26% | -5 | 31,195 | 40,720 | 220 | 2 lut 2023 | 1915 | 1941 | 1904 | 1932 | +2.28% | +43 | 43,218 | 42,829 | 219 | 1 lut 2023 | 1927 | 1931 | 1889 | 1889 | -1.87% | -36 | 29,786 | 44,317 | 218 | 31 sty 2023 | 1904 | 1928 | 1896 | 1925 | +0.73% | +14 | 27,461 | 44,018 | 217 | 30 sty 2023 | 1924 | 1927 | 1903 | 1911 | -1.14% | -22 | 24,111 | 45,908 | 216 | 27 sty 2023 | 1939 | 1949 | 1931 | 1933 | -0.26% | -5 | 20,599 | 46,487 | 215 | 26 sty 2023 | 1925 | 1943 | 1916 | 1938 | +1.31% | +25 | 30,110 | 44,885 | 214 | 25 sty 2023 | 1928 | 1934 | 1901 | 1913 | -1.49% | -29 | 37,364 | 43,952 | 213 | 24 sty 2023 | 1959 | 1971 | 1935 | 1942 | -0.46% | -9 | 29,364 | 45,181 | 212 | 23 sty 2023 | 1935 | 1953 | 1925 | 1951 | +1.61% | +31 | 31,589 | 45,200 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych FW20H2320 W polu podawania nazwy tikera wpisz "d:fw20h2320", 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 |
| |
|