| wto, 25 mar 2025, 10:12 CET, NY 5:12, Londyn 9:12, Tokio 18:12, WIG20 +0.45% | Dane historyczne: mWIG40 (MWIG40) | | 25 mar, 9:57 7359.41 +98.50 (+1.36%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Komponenty | | | | Wiadomości | | | | Profil | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne MWIG40 |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 6815 | 24 mar 2025 | 7192.84 | 7277.83 | 7185.55 | 7260.91 | +1.26% | +90.60 | 9,370,681 | | 6814 | 21 mar 2025 | 7162.08 | 7171.5 | 7087.95 | 7170.31 | -0.10% | -7.00 | 23,025,515 | | 6813 | 20 mar 2025 | 7246.66 | 7269.97 | 7143.19 | 7177.31 | -0.64% | -45.90 | 9,122,784 | | 6812 | 19 mar 2025 | 7184.6 | 7235.94 | 7148.38 | 7223.21 | +0.39% | +28.40 | 6,694,954 | | 6811 | 18 mar 2025 | 7164.74 | 7233.08 | 7164.74 | 7194.81 | +0.73% | +51.98 | 8,125,068 | | 6810 | 17 mar 2025 | 7044.76 | 7142.83 | 7035.14 | 7142.83 | +1.66% | +116.96 | 8,353,989 | | 6809 | 14 mar 2025 | 6920.18 | 7037.02 | 6916.44 | 7025.87 | +1.57% | +108.88 | 13,989,847 | | 6808 | 13 mar 2025 | 6902.29 | 6927.84 | 6850.46 | 6916.99 | +0.46% | +31.77 | 8,797,616 | | 6807 | 12 mar 2025 | 6815.94 | 6885.22 | 6808.52 | 6885.22 | +1.59% | +107.47 | 9,362,701 | | 6806 | 11 mar 2025 | 6815.67 | 6847.46 | 6777.75 | 6777.75 | -0.34% | -22.86 | 9,131,005 | | 6805 | 10 mar 2025 | 6846.34 | 6846.34 | 6763.05 | 6800.61 | -0.41% | -28.13 | 8,972,755 | | 6804 | 7 mar 2025 | 6782.46 | 6829.22 | 6740.7 | 6828.74 | +0.43% | +29.10 | 8,626,672 | | 6803 | 6 mar 2025 | 6774.75 | 6807.08 | 6738.81 | 6799.64 | +0.88% | +59.59 | 6,361,450 | | 6802 | 5 mar 2025 | 6693.36 | 6771.39 | 6693.36 | 6740.05 | +1.93% | +127.49 | 7,207,503 | | 6801 | 4 mar 2025 | 6778.38 | 6778.38 | 6606.44 | 6612.56 | -2.94% | -200.38 | 10,613,191 | | 6800 | 3 mar 2025 | 6831.01 | 6840.5 | 6748.13 | 6812.94 | -0.12% | -7.99 | 8,087,547 | | 6799 | 28 lut 2025 | 6804.57 | 6841.21 | 6784.1 | 6820.93 | -0.55% | -38.06 | 38,297,369 | | 6798 | 27 lut 2025 | 6906.38 | 6923.01 | 6833.58 | 6858.99 | -0.53% | -36.57 | 8,893,177 | | 6797 | 26 lut 2025 | 6835.28 | 6902.17 | 6819.81 | 6895.56 | +1.38% | +93.64 | 9,223,836 | | 6796 | 25 lut 2025 | 6775.62 | 6842.03 | 6758.13 | 6801.92 | +0.16% | +11.14 | 9,152,706 | | 6795 | 24 lut 2025 | 6891.17 | 6893.57 | 6766.19 | 6790.78 | -1.39% | -95.72 | 14,650,301 | | 6794 | 21 lut 2025 | 6907.66 | 6950.6 | 6885.1 | 6886.5 | -0.09% | -6.11 | 6,950,343 | | 6793 | 20 lut 2025 | 6890.66 | 6924.52 | 6854.3 | 6892.61 | -0.15% | -10.07 | 7,208,883 | | 6792 | 19 lut 2025 | 6948.98 | 6965.78 | 6869.52 | 6902.68 | -0.92% | -64.20 | 10,275,586 | | 6791 | 18 lut 2025 | 6877.97 | 6969.01 | 6869.28 | 6966.88 | +1.63% | +111.63 | 7,308,173 | | 6790 | 17 lut 2025 | 6844.99 | 6873.98 | 6793.78 | 6855.25 | +0.50% | +33.90 | 8,923,035 | | 6789 | 14 lut 2025 | 6875.6 | 6879.55 | 6810.69 | 6821.35 | -0.48% | -33.11 | 8,400,077 | | 6788 | 13 lut 2025 | 6926.94 | 6942.19 | 6839.89 | 6854.46 | -0.46% | -31.55 | 10,482,807 | | 6787 | 12 lut 2025 | 6921.1 | 6958.22 | 6817.89 | 6886.01 | -0.16% | -10.70 | 13,275,150 | | 6786 | 11 lut 2025 | 6781.76 | 6906.07 | 6781.76 | 6896.71 | +1.79% | +121.05 | 10,109,603 | | 6785 | 10 lut 2025 | 6736.76 | 6782.89 | 6724.39 | 6775.66 | +1.03% | +69.27 | 8,828,313 | | 6784 | 7 lut 2025 | 6701.32 | 6725.82 | 6671.51 | 6706.39 | +0.20% | +13.06 | 6,621,071 | | 6783 | 6 lut 2025 | 6574.15 | 6693.33 | 6557.14 | 6693.33 | +2.75% | +178.97 | 8,400,436 | | 6782 | 5 lut 2025 | 6585.96 | 6590.98 | 6490.41 | 6514.36 | -0.90% | -59.24 | 8,077,790 | | 6781 | 4 lut 2025 | 6532.88 | 6581.82 | 6532.88 | 6573.6 | +0.89% | +57.75 | 8,127,705 | | 6780 | 3 lut 2025 | 6513.96 | 6529.28 | 6481.08 | 6515.85 | -1.42% | -94.14 | 8,688,981 | | 6779 | 31 sty 2025 | 6632.01 | 6632.34 | 6532.43 | 6609.99 | -0.33% | -22.21 | 12,930,114 | | 6778 | 30 sty 2025 | 6526.71 | 6632.2 | 6524.96 | 6632.2 | +1.77% | +115.66 | 10,252,254 | | 6777 | 29 sty 2025 | 6541.49 | 6550.95 | 6512.35 | 6516.54 | +0.00% | +0.03 | 4,840,239 | | 6776 | 28 sty 2025 | 6513.09 | 6532.52 | 6471.67 | 6516.51 | +0.28% | +17.92 | 6,367,220 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MWIG40
W polu podawania nazwy tikera wpisz "d:mwig40", 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 |
| |
|