| śro, 21 maj 2025, 22:16 CEST, NY 16:16, Londyn 21:16, Tokio 5:16, ^SPX -1.61% | Dane historyczne: ML System SA (MLS) | | 21 maj, 17:02 15.86 -0.84 (-5.03%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1709 | 21 maj 2025 | 16.64 | 16.68 | 15.74 | 15.86 | -5.03% | -0.84 | 50,117 | | 1708 | 20 maj 2025 | 17.22 | 17.64 | 16.64 | 16.7 | -3.02% | -0.52 | 24,941 | | 1707 | 19 maj 2025 | 17.7 | 17.7 | 17 | 17.22 | -2.38% | -0.42 | 13,483 | | 1706 | 16 maj 2025 | 16.88 | 18.14 | 16.68 | 17.64 | +6.14% | +1.02 | 39,112 | | 1705 | 15 maj 2025 | 17.3 | 17.3 | 16.48 | 16.62 | -3.82% | -0.66 | 26,104 | | 1704 | 14 maj 2025 | 18.2 | 18.2 | 16.6 | 17.28 | -5.05% | -0.92 | 34,028 | | 1703 | 13 maj 2025 | 18.7 | 18.78 | 17.5 | 18.2 | -2.67% | -0.50 | 35,884 | | 1702 | 12 maj 2025 | 19.4 | 19.68 | 18.48 | 18.7 | -2.91% | -0.56 | 29,471 | | 1701 | 9 maj 2025 | 19.04 | 19.76 | 18.94 | 19.26 | +1.90% | +0.36 | 87,603 | | 1700 | 8 maj 2025 | 17.76 | 19.8 | 16.74 | 18.9 | +6.30% | +1.12 | 227,080 | | 1699 | 7 maj 2025 | 19.86 | 20.9 | 17.5 | 17.78 | -5.32% | -1.00 | 320,630 | | 1698 | 6 maj 2025 | 13.9 | 18.78 | 13.7 | 18.78 | +34.72% | +4.84 | 205,991 | | 1697 | 5 maj 2025 | 14.14 | 14.36 | 13.22 | 13.94 | -1.41% | -0.20 | 20,449 | | 1696 | 2 maj 2025 | 14.22 | 14.4 | 14.1 | 14.14 | -1.53% | -0.22 | 7,268 | | 1695 | 30 kwi 2025 | 14.34 | 14.5 | 14.06 | 14.36 | -0.42% | -0.06 | 9,139 | | 1694 | 29 kwi 2025 | 14.74 | 14.74 | 14.34 | 14.42 | -0.83% | -0.12 | 6,327 | | 1693 | 28 kwi 2025 | 14.7 | 14.74 | 14.5 | 14.54 | -1.09% | -0.16 | 6,851 | | 1692 | 25 kwi 2025 | 14.46 | 14.78 | 14.16 | 14.7 | +1.80% | +0.26 | 23,504 | | 1691 | 24 kwi 2025 | 14.78 | 14.78 | 14 | 14.44 | -2.30% | -0.34 | 23,629 | | 1690 | 23 kwi 2025 | 14.84 | 15.04 | 14.6 | 14.78 | -0.81% | -0.12 | 11,577 | | 1689 | 22 kwi 2025 | 15.1 | 15.4 | 14.82 | 14.9 | -0.67% | -0.10 | 19,447 | | 1688 | 17 kwi 2025 | 15.12 | 15.56 | 14.84 | 15 | +7.14% | +1.00 | 67,606 | | 1687 | 16 kwi 2025 | 14 | 14.08 | 13.8 | 14 | 0.00% | 0.00 | 7,076 | | 1686 | 15 kwi 2025 | 14.58 | 14.58 | 13.7 | 14 | -3.45% | -0.50 | 21,888 | | 1685 | 14 kwi 2025 | 14.4 | 14.6 | 14.34 | 14.5 | +2.26% | +0.32 | 6,820 | | 1684 | 11 kwi 2025 | 14.46 | 14.48 | 13.74 | 14.18 | -1.94% | -0.28 | 12,477 | | 1683 | 10 kwi 2025 | 14.7 | 14.8 | 14.02 | 14.46 | +3.73% | +0.52 | 30,781 | | 1682 | 9 kwi 2025 | 13.7 | 13.96 | 13.22 | 13.94 | -0.43% | -0.06 | 15,918 | | 1681 | 8 kwi 2025 | 13.44 | 14.18 | 13.14 | 14 | +4.17% | +0.56 | 18,635 | | 1680 | 7 kwi 2025 | 13.5 | 13.58 | 12.8 | 13.44 | -2.61% | -0.36 | 71,471 | | 1679 | 4 kwi 2025 | 14.7 | 14.7 | 13.6 | 13.8 | -6.25% | -0.92 | 59,441 | | 1678 | 3 kwi 2025 | 14.88 | 14.88 | 14.28 | 14.72 | -0.14% | -0.02 | 19,860 | | 1677 | 2 kwi 2025 | 14.88 | 15.4 | 14.74 | 14.74 | +0.27% | +0.04 | 33,988 | | 1676 | 1 kwi 2025 | 14.8 | 15.72 | 14.62 | 14.7 | -1.08% | -0.16 | 35,594 | | 1675 | 31 mar 2025 | 16 | 16.12 | 14.82 | 14.86 | -7.13% | -1.14 | 27,954 | | 1674 | 28 mar 2025 | 16.4 | 16.4 | 15.62 | 16 | -2.79% | -0.46 | 49,934 | | 1673 | 27 mar 2025 | 15.2 | 16.54 | 15.04 | 16.46 | +9.73% | +1.46 | 120,511 | | 1672 | 26 mar 2025 | 13.92 | 15.3 | 13.04 | 15 | +7.45% | +1.04 | 134,818 | | 1671 | 25 mar 2025 | 14.72 | 14.9 | 13.96 | 13.96 | -4.90% | -0.72 | 108,101 | | 1670 | 24 mar 2025 | 14.98 | 15.06 | 14.66 | 14.68 | -2.13% | -0.32 | 66,602 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MLS
W polu podawania nazwy tikera wpisz "d:mls", 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 |
| |
|