| śro, 30 kwi 2025, 2:34 CEST, NY 20:34, Londyn 1:34, Tokio 9:34, ^SPX +0.58% | Dane historyczne: ML System SA (MLS) | | 29 kwi, 17:00 14.42 -0.12 (-0.83%) |
| | | 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 | | 1614 | 2 sty 2025 | 18.98 | 19 | 18.54 | 18.58 | -0.21% | -0.04 | 33,800 | | 1613 | 30 gru 2024 | 18.62 | 18.76 | 18.34 | 18.62 | -0.43% | -0.08 | 34,219 | | 1612 | 27 gru 2024 | 18.98 | 19.2 | 18.6 | 18.7 | -1.48% | -0.28 | 27,094 | | 1611 | 23 gru 2024 | 19.76 | 20 | 18.88 | 18.98 | -4.14% | -0.82 | 52,217 | | 1610 | 20 gru 2024 | 20.5 | 20.55 | 19.7 | 19.8 | -1.98% | -0.40 | 29,966 | | 1609 | 19 gru 2024 | 20.1 | 20.6 | 19.84 | 20.2 | +1.10% | +0.22 | 39,248 | | 1608 | 18 gru 2024 | 20.35 | 20.85 | 19.54 | 19.98 | +4.39% | +0.84 | 121,933 | | 1607 | 17 gru 2024 | 20 | 20.15 | 19 | 19.14 | -4.30% | -0.86 | 26,396 | | 1606 | 16 gru 2024 | 20.3 | 20.4 | 19.9 | 20 | 0.00% | 0.00 | 16,637 | | 1605 | 13 gru 2024 | 19.9 | 20.2 | 19.7 | 20 | -0.50% | -0.10 | 22,272 | | 1604 | 12 gru 2024 | 20.8 | 21.35 | 19.94 | 20.1 | -2.90% | -0.60 | 56,878 | | 1603 | 11 gru 2024 | 21.25 | 21.7 | 20.5 | 20.7 | -4.17% | -0.90 | 28,413 | | 1602 | 10 gru 2024 | 23.8 | 23.8 | 21.45 | 21.6 | -8.09% | -1.90 | 34,616 | | 1601 | 9 gru 2024 | 24.85 | 24.85 | 23.35 | 23.5 | -5.43% | -1.35 | 16,485 | | 1600 | 6 gru 2024 | 25.15 | 25.3 | 24.6 | 24.85 | +0.20% | +0.05 | 35,014 | | 1599 | 5 gru 2024 | 26.3 | 26.5 | 24.65 | 24.8 | -5.52% | -1.45 | 19,292 | | 1598 | 4 gru 2024 | 26 | 26.5 | 25.85 | 26.25 | +1.55% | +0.40 | 7,189 | | 1597 | 3 gru 2024 | 27.8 | 27.8 | 25.75 | 25.85 | -7.68% | -2.15 | 18,413 | | 1596 | 2 gru 2024 | 28.5 | 29 | 27.6 | 28 | -3.45% | -1.00 | 11,709 | | 1595 | 29 lis 2024 | 29.1 | 29.2 | 28.25 | 29 | -1.02% | -0.30 | 25,207 | | 1594 | 28 lis 2024 | 29.65 | 31.25 | 29.3 | 29.3 | -1.18% | -0.35 | 12,599 | | 1593 | 27 lis 2024 | 29.7 | 30.9 | 29.4 | 29.65 | -0.17% | -0.05 | 8,260 | | 1592 | 26 lis 2024 | 30.05 | 30.4 | 29.3 | 29.7 | -2.30% | -0.70 | 7,690 | | 1591 | 25 lis 2024 | 30.45 | 30.65 | 30 | 30.4 | -0.33% | -0.10 | 4,399 | | 1590 | 22 lis 2024 | 30.8 | 30.8 | 30.1 | 30.5 | -1.29% | -0.40 | 4,368 | | 1589 | 21 lis 2024 | 29.85 | 30.9 | 29.85 | 30.9 | +3.52% | +1.05 | 3,937 | | 1588 | 20 lis 2024 | 29.2 | 30.25 | 29.1 | 29.85 | +1.19% | +0.35 | 5,157 | | 1587 | 19 lis 2024 | 30.2 | 30.2 | 29 | 29.5 | -2.32% | -0.70 | 5,309 | | 1586 | 18 lis 2024 | 31 | 31.15 | 29.7 | 30.2 | -2.27% | -0.70 | 4,748 | | 1585 | 15 lis 2024 | 31 | 31 | 30.4 | 30.9 | -0.16% | -0.05 | 2,834 | | 1584 | 14 lis 2024 | 31.75 | 31.75 | 29.8 | 30.95 | -3.28% | -1.05 | 17,454 | | 1583 | 13 lis 2024 | 32.4 | 32.5 | 32 | 32 | -1.23% | -0.40 | 2,256 | | 1582 | 12 lis 2024 | 32.2 | 32.6 | 31.75 | 32.4 | -0.61% | -0.20 | 26,256 | | 1581 | 8 lis 2024 | 32.05 | 32.6 | 32 | 32.6 | +1.40% | +0.45 | 8,244 | | 1580 | 7 lis 2024 | 32.8 | 32.8 | 31.75 | 32.15 | -1.98% | -0.65 | 8,268 | | 1579 | 6 lis 2024 | 33.5 | 33.6 | 32.65 | 32.8 | -2.38% | -0.80 | 4,718 | | 1578 | 5 lis 2024 | 34 | 34 | 33.2 | 33.6 | -0.74% | -0.25 | 5,874 | | 1577 | 4 lis 2024 | 34.3 | 34.5 | 33.75 | 33.85 | -0.59% | -0.20 | 2,677 | | 1576 | 31 paź 2024 | 34.75 | 34.75 | 33.6 | 34.05 | -2.01% | -0.70 | 11,316 | | 1575 | 30 paź 2024 | 35.35 | 35.9 | 34.7 | 34.75 | -0.29% | -0.10 | 8,841 |
▼ 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 |
| |
|