| śro, 30 kwi 2025, 2:52 CEST, NY 20:52, Londyn 1:52, Tokio 9:52, ^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 | | 1654 | 28 lut 2025 | 21.45 | 21.55 | 20.8 | 21.3 | -0.70% | -0.15 | 20,809 | | 1653 | 27 lut 2025 | 21.4 | 21.8 | 21.05 | 21.45 | +0.23% | +0.05 | 7,198 | | 1652 | 26 lut 2025 | 21.45 | 21.6 | 20.55 | 21.4 | 0.00% | 0.00 | 22,067 | | 1651 | 25 lut 2025 | 21.6 | 21.9 | 21 | 21.4 | -0.93% | -0.20 | 17,054 | | 1650 | 24 lut 2025 | 22.1 | 22.75 | 21.5 | 21.6 | -2.26% | -0.50 | 25,326 | | 1649 | 21 lut 2025 | 21.95 | 22.8 | 21.75 | 22.1 | +1.61% | +0.35 | 26,581 | | 1648 | 20 lut 2025 | 21.5 | 22.45 | 21.15 | 21.75 | +1.64% | +0.35 | 36,565 | | 1647 | 19 lut 2025 | 22.35 | 22.6 | 21.1 | 21.4 | -3.60% | -0.80 | 48,331 | | 1646 | 18 lut 2025 | 23.2 | 23.45 | 21.9 | 22.2 | -5.73% | -1.35 | 118,135 | | 1645 | 17 lut 2025 | 25.7 | 25.7 | 23.3 | 23.55 | -8.72% | -2.25 | 59,499 | | 1644 | 14 lut 2025 | 25.9 | 26.3 | 25.3 | 25.8 | +0.58% | +0.15 | 19,452 | | 1643 | 13 lut 2025 | 24.9 | 25.65 | 24.4 | 25.65 | +2.60% | +0.65 | 26,679 | | 1642 | 12 lut 2025 | 25.4 | 26.7 | 24.3 | 25 | -1.57% | -0.40 | 96,197 | | 1641 | 11 lut 2025 | 24.45 | 25.5 | 23.75 | 25.4 | +4.74% | +1.15 | 82,659 | | 1640 | 10 lut 2025 | 21.85 | 24.3 | 21.85 | 24.25 | +12.53% | +2.70 | 127,428 | | 1639 | 7 lut 2025 | 20.25 | 21.55 | 19.9 | 21.55 | +6.68% | +1.35 | 90,083 | | 1638 | 6 lut 2025 | 20 | 20.4 | 19.82 | 20.2 | +1.41% | +0.28 | 24,898 | | 1637 | 5 lut 2025 | 20.3 | 20.3 | 19.7 | 19.92 | -1.87% | -0.38 | 27,027 | | 1636 | 4 lut 2025 | 20.65 | 21.3 | 20.2 | 20.3 | -0.98% | -0.20 | 57,243 | | 1635 | 3 lut 2025 | 18.92 | 20.6 | 18.76 | 20.5 | +5.34% | +1.04 | 53,528 | | 1634 | 31 sty 2025 | 20.25 | 20.6 | 19.42 | 19.46 | -4.14% | -0.84 | 41,787 | | 1633 | 30 sty 2025 | 19.9 | 20.95 | 19.36 | 20.3 | +1.81% | +0.36 | 91,217 | | 1632 | 29 sty 2025 | 20.65 | 23.3 | 19.5 | 19.94 | -3.90% | -0.81 | 272,984 | | 1631 | 28 sty 2025 | 18 | 20.75 | 17.74 | 20.75 | +16.31% | +2.91 | 220,526 | | 1630 | 27 sty 2025 | 15.18 | 18.1 | 15 | 17.84 | +16.30% | +2.50 | 267,815 | | 1629 | 24 sty 2025 | 14.94 | 15.76 | 14.5 | 15.34 | +3.93% | +0.58 | 96,729 | | 1628 | 23 sty 2025 | 14.7 | 15.74 | 14.6 | 14.76 | +1.79% | +0.26 | 173,727 | | 1627 | 22 sty 2025 | 15.78 | 15.78 | 14.38 | 14.5 | -6.81% | -1.06 | 123,504 | | 1626 | 21 sty 2025 | 14.8 | 15.84 | 14.7 | 15.56 | +7.91% | +1.14 | 141,597 | | 1625 | 20 sty 2025 | 15.7 | 15.98 | 14.14 | 14.42 | -7.68% | -1.20 | 152,890 | | 1624 | 17 sty 2025 | 15.58 | 16.6 | 15.42 | 15.62 | +1.17% | +0.18 | 156,343 | | 1623 | 16 sty 2025 | 15.48 | 15.98 | 15.14 | 15.44 | +2.39% | +0.36 | 102,067 | | 1622 | 15 sty 2025 | 14.18 | 15.98 | 14.18 | 15.08 | +6.20% | +0.88 | 190,392 | | 1621 | 14 sty 2025 | 14.88 | 14.92 | 14.04 | 14.2 | -4.57% | -0.68 | 72,177 | | 1620 | 13 sty 2025 | 16.08 | 16.08 | 14.8 | 14.88 | -7.46% | -1.20 | 108,604 | | 1619 | 10 sty 2025 | 16.82 | 16.94 | 15.98 | 16.08 | -5.08% | -0.86 | 62,986 | | 1618 | 9 sty 2025 | 17.58 | 17.58 | 16.8 | 16.94 | -2.42% | -0.42 | 32,499 | | 1617 | 8 sty 2025 | 18.1 | 18.1 | 17.26 | 17.36 | -4.09% | -0.74 | 36,376 | | 1616 | 7 sty 2025 | 18.3 | 18.4 | 18.1 | 18.1 | -1.09% | -0.20 | 15,961 | | 1615 | 3 sty 2025 | 18.6 | 18.78 | 18.12 | 18.3 | -1.51% | -0.28 | 27,341 |
▼ 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 |
| |
|