| czw, 11 gru 2025, 16:27 CET, NY 10:27, Londyn 15:27, Tokio 0:27, WIG20 +1.49% | 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 | | 40 | 16 maj 2024 | 1213.8 | 1213.8 | 1213.8 | 1213.8 | +0.62% | +7.50 | 0 | 0 | | 39 | 15 maj 2024 | 1206.3 | 1206.3 | 1206.3 | 1206.3 | +0.52% | +6.30 | 0 | 0 | | 38 | 14 maj 2024 | 1200 | 1200 | 1200 | 1200 | +0.26% | +3.10 | 0 | 0 | | 37 | 13 maj 2024 | 1196.9 | 1196.9 | 1196.9 | 1196.9 | +0.76% | +9.00 | 0 | 0 | | 36 | 10 maj 2024 | 1187.9 | 1187.9 | 1187.9 | 1187.9 | +0.63% | +7.40 | 0 | 0 | | 35 | 9 maj 2024 | 1180.5 | 1180.5 | 1180.5 | 1180.5 | +0.20% | +2.30 | 0 | 0 | | 34 | 8 maj 2024 | 1178.2 | 1178.2 | 1178.2 | 1178.2 | -0.10% | -1.20 | 0 | 0 | | 33 | 7 maj 2024 | 1179.4 | 1179.4 | 1179.4 | 1179.4 | -0.48% | -5.70 | 0 | 0 | | 32 | 6 maj 2024 | 1185.1 | 1185.1 | 1185.1 | 1185.1 | +0.26% | +3.10 | 0 | 0 | | 31 | 3 maj 2024 | 1182 | 1182 | 1182 | 1182 | +0.82% | +9.60 | 0 | 0 | | 30 | 2 maj 2024 | 1172.4 | 1172.4 | 1172.4 | 1172.4 | +1.03% | +12.00 | 0 | 0 | | 29 | 30 kwi 2024 | 1160.4 | 1160.4 | 1160.4 | 1160.4 | -0.49% | -5.70 | 0 | 0 | | 28 | 29 kwi 2024 | 1166.1 | 1166.1 | 1166.1 | 1166.1 | +1.00% | +11.60 | 0 | 0 | | 27 | 26 kwi 2024 | 1154.5 | 1154.5 | 1154.5 | 1154.5 | +1.23% | +14.00 | 0 | 0 | | 26 | 25 kwi 2024 | 1140.5 | 1140.5 | 1140.5 | 1140.5 | +0.12% | +1.40 | 0 | 0 | | 25 | 24 kwi 2024 | 1139.1 | 1139.1 | 1139.1 | 1139.1 | +0.82% | +9.30 | 0 | 0 | | 24 | 23 kwi 2024 | 1129.8 | 1129.8 | 1129.8 | 1129.8 | +1.16% | +13.00 | 0 | 0 | | 23 | 22 kwi 2024 | 1116.8 | 1116.8 | 1116.8 | 1116.8 | +0.66% | +7.30 | 0 | 0 | | 22 | 19 kwi 2024 | 1109.5 | 1109.5 | 1109.5 | 1109.5 | -1.11% | -12.50 | 0 | 0 | | 21 | 18 kwi 2024 | 1122 | 1122 | 1122 | 1122 | +1.01% | +11.20 | 0 | 0 | | 20 | 17 kwi 2024 | 1110.8 | 1110.8 | 1110.8 | 1110.8 | -0.20% | -2.20 | 0 | 0 | | 19 | 16 kwi 2024 | 1113 | 1113 | 1113 | 1113 | -2.08% | -23.70 | 0 | 0 | | 18 | 15 kwi 2024 | 1136.7 | 1136.7 | 1136.7 | 1136.7 | +0.01% | +0.10 | 0 | 0 | | 17 | 12 kwi 2024 | 1136.6 | 1136.6 | 1136.6 | 1136.6 | -2.11% | -24.50 | 0 | 0 | | 16 | 11 kwi 2024 | 1161.1 | 1161.1 | 1161.1 | 1161.1 | +0.43% | +5.00 | 0 | 0 | | 15 | 10 kwi 2024 | 1156.1 | 1156.1 | 1156.1 | 1156.1 | -0.25% | -2.90 | 0 | 0 | | 14 | 9 kwi 2024 | 1159 | 1159 | 1159 | 1159 | +0.03% | +0.40 | 0 | 0 | | 13 | 8 kwi 2024 | 1158.6 | 1158.6 | 1158.6 | 1158.6 | +1.36% | +15.50 | 0 | 0 | | 12 | 5 kwi 2024 | 1143.1 | 1143.1 | 1143.1 | 1143.1 | -1.10% | -12.70 | 0 | 0 | | 11 | 4 kwi 2024 | 1155.8 | 1155.8 | 1155.8 | 1155.8 | +0.81% | +9.30 | 0 | 0 | | 10 | 3 kwi 2024 | 1146.5 | 1146.5 | 1146.5 | 1146.5 | -0.08% | -0.90 | 0 | 0 | | 9 | 2 kwi 2024 | 1147.4 | 1147.4 | 1147.4 | 1147.4 | +1.41% | +15.90 | 0 | 0 | | 8 | 28 mar 2024 | 1131.5 | 1131.5 | 1131.5 | 1131.5 | +0.77% | +8.60 | 0 | 0 | | 7 | 27 mar 2024 | 1122.9 | 1122.9 | 1122.9 | 1122.9 | -0.68% | -7.70 | 0 | 0 | | 6 | 26 mar 2024 | 1130.6 | 1130.6 | 1130.6 | 1130.6 | +0.22% | +2.50 | 0 | 0 | | 5 | 25 mar 2024 | 1128.1 | 1128.1 | 1128.1 | 1128.1 | +0.18% | +2.00 | 0 | 0 | | 4 | 22 mar 2024 | 1126.1 | 1126.1 | 1126.1 | 1126.1 | -1.31% | -14.90 | 0 | 0 | | 3 | 21 mar 2024 | 1141 | 1141 | 1141 | 1141 | +1.39% | +15.60 | 0 | 0 | | 2 | 20 mar 2024 | 1125.4 | 1125.4 | 1125.4 | 1125.4 | +0.17% | +1.90 | 0 | 0 | | 1 | 19 mar 2024 | 1123.5 | 1123.5 | 1123.5 | 1123.5 | | | 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 |
| |
|