| nie, 20 kwi 2025, 17:21 CEST, NY 11:21, Londyn 16:21, Tokio 0:21, ^SPX +0.13% | Dane historyczne: MOL Magyar Olaj-és Gázipari Részvénytársaság (MOL) | | 17 kwi, 16:34 30.18 +0.12 (+0.40%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 6749 | 17 kwi 2025 | 30.38 | 30.44 | 30.06 | 30.18 | +0.40% | +0.12 | 1,554 | | 6748 | 16 kwi 2025 | 30.06 | 30.56 | 30.06 | 30.06 | +0.40% | +0.12 | 1,055 | | 6747 | 15 kwi 2025 | 30.04 | 30.34 | 29.76 | 29.94 | -0.33% | -0.10 | 2,358 | | 6746 | 14 kwi 2025 | 30 | 30.68 | 30 | 30.04 | +0.13% | +0.04 | 3,936 | | 6745 | 11 kwi 2025 | 31.3 | 31.3 | 29.7 | 30 | -4.46% | -1.40 | 2,428 | | 6744 | 10 kwi 2025 | 31 | 31.48 | 30.12 | 31.4 | +3.63% | +1.10 | 652 | | 6743 | 9 kwi 2025 | 30.96 | 31.12 | 28.64 | 30.3 | -2.07% | -0.64 | 2,185 | | 6742 | 8 kwi 2025 | 29.9 | 30.98 | 29.9 | 30.94 | +3.83% | +1.14 | 1,742 | | 6741 | 7 kwi 2025 | 30.2 | 30.2 | 27.72 | 29.8 | -2.10% | -0.64 | 12,945 | | 6740 | 4 kwi 2025 | 31.38 | 31.5 | 30.02 | 30.44 | -3.00% | -0.94 | 3,304 | | 6739 | 3 kwi 2025 | 31.26 | 31.98 | 31.26 | 31.38 | -1.63% | -0.52 | 956 | | 6738 | 2 kwi 2025 | 31.32 | 32.38 | 30.74 | 31.9 | +1.92% | +0.60 | 3,336 | | 6737 | 1 kwi 2025 | 30.74 | 31.3 | 30.42 | 31.3 | +2.69% | +0.82 | 1,362 | | 6736 | 31 mar 2025 | 30.5 | 30.7 | 30.02 | 30.48 | -0.07% | -0.02 | 788 | | 6735 | 28 mar 2025 | 31 | 31.3 | 30.5 | 30.5 | -2.62% | -0.82 | 2,115 | | 6734 | 27 mar 2025 | 31.16 | 31.34 | 30.56 | 31.32 | +0.71% | +0.22 | 1,628 | | 6733 | 26 mar 2025 | 30.9 | 31.1 | 30.5 | 31.1 | +0.65% | +0.20 | 3,500 | | 6732 | 25 mar 2025 | 30.52 | 30.94 | 30.52 | 30.9 | +1.25% | +0.38 | 1,238 | | 6731 | 24 mar 2025 | 30.9 | 31 | 30.34 | 30.52 | -1.23% | -0.38 | 1,099 | | 6730 | 21 mar 2025 | 30.7 | 30.9 | 30.32 | 30.9 | +0.65% | +0.20 | 1,084 | | 6729 | 20 mar 2025 | 30.6 | 30.98 | 30.3 | 30.7 | +0.66% | +0.20 | 1,167 | | 6728 | 19 mar 2025 | 30.4 | 30.5 | 29.92 | 30.5 | +0.33% | +0.10 | 868 | | 6727 | 18 mar 2025 | 29.84 | 30.4 | 28.8 | 30.4 | +1.88% | +0.56 | 4,126 | | 6726 | 17 mar 2025 | 29.86 | 29.86 | 28.04 | 29.84 | +1.50% | +0.44 | 14,732 | | 6725 | 14 mar 2025 | 29.5 | 29.78 | 29.4 | 29.4 | -0.47% | -0.14 | 784 | | 6724 | 13 mar 2025 | 29.38 | 29.88 | 29.38 | 29.54 | +0.48% | +0.14 | 358 | | 6723 | 12 mar 2025 | 29.54 | 29.9 | 29.3 | 29.4 | +0.34% | +0.10 | 619 | | 6722 | 11 mar 2025 | 29.6 | 29.6 | 29.3 | 29.3 | -1.01% | -0.30 | 747 | | 6721 | 10 mar 2025 | 29.5 | 29.9 | 29.5 | 29.6 | -0.74% | -0.22 | 241 | | 6720 | 7 mar 2025 | 29.96 | 29.96 | 29.4 | 29.82 | -0.47% | -0.14 | 1,055 | | 6719 | 6 mar 2025 | 29.82 | 30 | 29.24 | 29.96 | -0.13% | -0.04 | 4,268 | | 6718 | 5 mar 2025 | 30.42 | 30.42 | 29.48 | 30 | 0.00% | 0.00 | 2,246 | | 6717 | 4 mar 2025 | 30.42 | 30.42 | 30 | 30 | -0.46% | -0.14 | 464 | | 6716 | 3 mar 2025 | 30.04 | 30.42 | 30.02 | 30.14 | +0.33% | +0.10 | 1,224 | | 6715 | 28 lut 2025 | 30.42 | 30.48 | 30.02 | 30.04 | -1.25% | -0.38 | 1,333 | | 6714 | 27 lut 2025 | 30.48 | 30.48 | 29.96 | 30.42 | +0.66% | +0.20 | 340 | | 6713 | 26 lut 2025 | 29.86 | 30.5 | 29.86 | 30.22 | -0.79% | -0.24 | 392 | | 6712 | 25 lut 2025 | 29.94 | 30.46 | 29.84 | 30.46 | +1.60% | +0.48 | 2,539 | | 6711 | 24 lut 2025 | 30 | 30.7 | 29.96 | 29.98 | -1.70% | -0.52 | 1,851 | | 6710 | 21 lut 2025 | 30.64 | 30.82 | 30 | 30.5 | -1.04% | -0.32 | 16,174 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MOL
W polu podawania nazwy tikera wpisz "d:mol", 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 |
| |
|