| czw, 11 gru 2025, 15:28 CET, NY 9:28, Londyn 14:28, Tokio 23:28, WIG20 +1.11% | Dane historyczne: MSCI Emerging Markets Mar 2029 (M0H29.F) | | 10 gru, 23:00 1466.50 +5.10 (+0.35%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Serie kontraktów | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne M0H29.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 440 | 10 gru 2025 | 1466.5 | 1466.5 | 1466.5 | 1466.5 | +0.35% | +5.10 | 0 | 0 | | 439 | 9 gru 2025 | 1461.4 | 1461.4 | 1461.4 | 1461.4 | -0.15% | -2.20 | 0 | 0 | | 438 | 8 gru 2025 | 1463.6 | 1463.6 | 1463.6 | 1463.6 | -0.18% | -2.70 | 0 | 0 | | 437 | 5 gru 2025 | 1466.3 | 1466.3 | 1466.3 | 1466.3 | +0.94% | +13.60 | 0 | 0 | | 436 | 4 gru 2025 | 1452.7 | 1452.7 | 1452.7 | 1452.7 | +0.32% | +4.60 | 0 | 0 | | 435 | 3 gru 2025 | 1448.1 | 1448.1 | 1448.1 | 1448.1 | +0.08% | +1.20 | 0 | 0 | | 434 | 2 gru 2025 | 1446.9 | 1446.9 | 1446.9 | 1446.9 | -0.52% | -7.60 | 0 | 0 | | 433 | 1 gru 2025 | 1454.5 | 1454.5 | 1454.5 | 1454.5 | +0.36% | +5.20 | 0 | 0 | | 432 | 28 lis 2025 | 1449.3 | 1449.3 | 1449.3 | 1449.3 | +0.31% | +4.50 | 0 | 0 | | 431 | 27 lis 2025 | 1444.8 | 1444.8 | 1444.8 | 1444.8 | -0.21% | -3.10 | 0 | 0 | | 430 | 26 lis 2025 | 1447.9 | 1447.9 | 1447.9 | 1447.9 | +1.32% | +18.90 | 0 | 0 | | 429 | 25 lis 2025 | 1429 | 1429 | 1429 | 1429 | -0.10% | -1.50 | 0 | 0 | | 428 | 24 lis 2025 | 1430.5 | 1430.5 | 1430.5 | 1430.5 | +1.48% | +20.80 | 0 | 0 | | 427 | 21 lis 2025 | 1409.7 | 1409.7 | 1409.7 | 1409.7 | -2.38% | -34.40 | 0 | 0 | | 426 | 20 lis 2025 | 1444.1 | 1444.1 | 1444.1 | 1444.1 | +0.22% | +3.20 | 0 | 0 | | 425 | 19 lis 2025 | 1440.9 | 1440.9 | 1440.9 | 1440.9 | -0.29% | -4.20 | 0 | 0 | | 424 | 18 lis 2025 | 1445.1 | 1445.1 | 1445.1 | 1445.1 | -1.55% | -22.70 | 0 | 0 | | 423 | 17 lis 2025 | 1467.8 | 1467.8 | 1467.8 | 1467.8 | -1.04% | -15.40 | 0 | 0 | | 422 | 14 lis 2025 | 1483.2 | 1483.2 | 1483.2 | 1483.2 | -0.08% | -1.20 | 0 | 0 | | 421 | 13 lis 2025 | 1484.4 | 1484.4 | 1484.4 | 1484.4 | -0.52% | -7.80 | 0 | 0 | | 420 | 12 lis 2025 | 1492.2 | 1492.2 | 1492.2 | 1492.2 | +0.03% | +0.50 | 0 | 0 | | 419 | 11 lis 2025 | 1491.7 | 1491.7 | 1491.7 | 1491.7 | +0.78% | +11.50 | 0 | 0 | | 418 | 10 lis 2025 | 1480.2 | 1480.2 | 1480.2 | 1480.2 | +2.17% | +31.50 | 0 | 0 | | 417 | 7 lis 2025 | 1448.7 | 1448.7 | 1448.7 | 1448.7 | -1.46% | -21.40 | 0 | 0 | | 416 | 6 lis 2025 | 1470.1 | 1470.1 | 1470.1 | 1470.1 | -0.76% | -11.30 | 0 | 0 | | 415 | 5 lis 2025 | 1481.4 | 1481.4 | 1481.4 | 1481.4 | +0.07% | +1.10 | 0 | 0 | | 414 | 4 lis 2025 | 1480.3 | 1480.3 | 1480.3 | 1480.3 | -1.16% | -17.40 | 0 | 0 | | 413 | 3 lis 2025 | 1497.7 | 1497.7 | 1497.7 | 1497.7 | +0.81% | +12.00 | 0 | 0 | | 412 | 31 paź 2025 | 1485.7 | 1485.7 | 1485.7 | 1485.7 | -0.74% | -11.10 | 0 | 0 | | 411 | 30 paź 2025 | 1496.8 | 1496.8 | 1496.8 | 1496.8 | -0.89% | -13.50 | 0 | 0 | | 410 | 29 paź 2025 | 1510.3 | 1510.3 | 1510.3 | 1510.3 | +1.34% | +20.00 | 0 | 0 | | 409 | 28 paź 2025 | 1490.3 | 1490.3 | 1490.3 | 1490.3 | -0.31% | -4.60 | 0 | 0 | | 408 | 27 paź 2025 | 1494.9 | 1494.9 | 1494.9 | 1494.9 | +1.06% | +15.70 | 0 | 0 | | 407 | 24 paź 2025 | 1479.2 | 1479.2 | 1479.2 | 1479.2 | +0.91% | +13.30 | 0 | 0 | | 406 | 23 paź 2025 | 1465.9 | 1465.9 | 1465.9 | 1465.9 | +0.78% | +11.30 | 0 | 0 | | 405 | 22 paź 2025 | 1454.6 | 1454.6 | 1454.6 | 1454.6 | -0.27% | -3.90 | 0 | 0 | | 404 | 21 paź 2025 | 1458.5 | 1458.5 | 1458.5 | 1458.5 | -0.88% | -13.00 | 0 | 0 | | 403 | 20 paź 2025 | 1471.5 | 1471.5 | 1471.5 | 1471.5 | +2.05% | +29.50 | 0 | 0 | | 402 | 17 paź 2025 | 1442 | 1442 | 1442 | 1442 | -1.16% | -16.90 | 0 | 0 | | 401 | 16 paź 2025 | 1458.9 | 1458.9 | 1458.9 | 1458.9 | +0.92% | +13.30 | 0 | 0 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych M0H29.F
W polu podawania nazwy tikera wpisz "d:m0h29.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 |
| |
|