| śro, 21 maj 2025, 23:47 CEST, NY 17:47, Londyn 22:47, Tokio 6:47, ^SPX -1.61% | Dane historyczne: mWIG40 (MWIG40) | | 21 maj, 17:09 7907.18 -17.20 (-0.22%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 6774 | 24 sty 2025 | 6517.32 | 6564.61 | 6515.31 | 6564.61 | +0.81% | +52.84 | 8,346,461 | | 6773 | 23 sty 2025 | 6548.5 | 6548.78 | 6492.97 | 6511.77 | -0.42% | -27.34 | 8,193,869 | | 6772 | 22 sty 2025 | 6504.46 | 6546.68 | 6474.78 | 6539.11 | +0.77% | +49.78 | 9,334,456 | | 6771 | 21 sty 2025 | 6495.79 | 6499.91 | 6442.14 | 6489.33 | -0.18% | -11.93 | 8,329,656 | | 6770 | 20 sty 2025 | 6473.94 | 6517.96 | 6467.22 | 6501.26 | +0.61% | +39.66 | 11,333,648 | | 6769 | 17 sty 2025 | 6403.96 | 6461.6 | 6387.86 | 6461.6 | +1.23% | +78.47 | 14,989,300 | | 6768 | 16 sty 2025 | 6418.16 | 6419.56 | 6364.16 | 6383.13 | -0.18% | -11.81 | 6,854,150 | | 6767 | 15 sty 2025 | 6346.93 | 6394.94 | 6327.39 | 6394.94 | +1.07% | +67.42 | 9,281,745 | | 6766 | 14 sty 2025 | 6323.5 | 6353.4 | 6318.5 | 6327.52 | +0.31% | +19.30 | 7,080,328 | | 6765 | 13 sty 2025 | 6410.76 | 6410.96 | 6292.6 | 6308.22 | -1.64% | -104.92 | 8,564,520 | | 6764 | 10 sty 2025 | 6387.92 | 6417.28 | 6360.49 | 6413.14 | +0.69% | +43.68 | 7,185,328 | | 6763 | 9 sty 2025 | 6330.79 | 6373.39 | 6312.45 | 6369.46 | +0.69% | +43.37 | 8,071,065 | | 6762 | 8 sty 2025 | 6402.76 | 6407.08 | 6307.94 | 6326.09 | -0.93% | -59.37 | 11,277,231 | | 6761 | 7 sty 2025 | 6380.01 | 6435.6 | 6353.66 | 6385.46 | +1.19% | +75.07 | 12,393,887 | | 6760 | 3 sty 2025 | 6260.88 | 6356.78 | 6251.25 | 6310.39 | +1.21% | +75.44 | 9,651,353 | | 6759 | 2 sty 2025 | 6165.2 | 6234.95 | 6161.41 | 6234.95 | +1.84% | +112.63 | 7,120,814 | | 6758 | 30 gru 2024 | 6144.39 | 6158.17 | 6115.37 | 6122.32 | -0.06% | -3.84 | 8,034,950 | | 6757 | 27 gru 2024 | 6105.46 | 6126.16 | 6077.84 | 6126.16 | +0.63% | +38.49 | 5,462,427 | | 6756 | 23 gru 2024 | 6070.09 | 6099.6 | 6053.07 | 6087.67 | +0.54% | +32.79 | 8,379,911 | | 6755 | 20 gru 2024 | 6074.89 | 6082.55 | 5980.15 | 6054.88 | -0.51% | -30.78 | 15,698,534 | | 6754 | 19 gru 2024 | 6033.81 | 6085.66 | 6009.14 | 6085.66 | +0.15% | +9.00 | 14,371,821 | | 6753 | 18 gru 2024 | 6053.22 | 6113.97 | 6052.51 | 6076.66 | +0.50% | +30.18 | 11,513,525 | | 6752 | 17 gru 2024 | 6183.68 | 6192.94 | 6021.51 | 6046.48 | -1.84% | -113.56 | 24,330,524 | | 6751 | 16 gru 2024 | 6147.65 | 6181.89 | 6138.86 | 6160.04 | +0.45% | +27.89 | 18,633,916 | | 6750 | 13 gru 2024 | 6127.01 | 6153.15 | 6108.01 | 6132.15 | +0.03% | +2.10 | 8,352,625 | | 6749 | 12 gru 2024 | 6163.81 | 6165.2 | 6098.37 | 6130.05 | -0.54% | -33.48 | 8,433,338 | | 6748 | 11 gru 2024 | 6182.34 | 6186.78 | 6133.95 | 6163.53 | -0.20% | -12.16 | 7,364,459 | | 6747 | 10 gru 2024 | 6195.23 | 6206.62 | 6127.12 | 6175.69 | -0.15% | -9.08 | 6,632,369 | | 6746 | 9 gru 2024 | 6239.26 | 6258.34 | 6179.58 | 6184.77 | -0.55% | -34.05 | 7,881,093 | | 6745 | 6 gru 2024 | 6220.66 | 6235.51 | 6190.28 | 6218.82 | +0.45% | +27.73 | 6,806,481 | | 6744 | 5 gru 2024 | 6179.33 | 6217.55 | 6161.6 | 6191.09 | +0.36% | +22.12 | 10,617,142 | | 6743 | 4 gru 2024 | 6150.86 | 6210.68 | 6139.23 | 6168.97 | +0.49% | +30.16 | 10,121,492 | | 6742 | 3 gru 2024 | 6172.81 | 6182.27 | 6112.51 | 6138.81 | -0.21% | -12.84 | 9,321,621 | | 6741 | 2 gru 2024 | 6078.74 | 6193.53 | 6063.01 | 6151.65 | +1.43% | +86.53 | 5,939,288 | | 6740 | 29 lis 2024 | 6015.06 | 6065.12 | 5986.02 | 6065.12 | +0.96% | +57.52 | 8,233,978 | | 6739 | 28 lis 2024 | 6029.02 | 6056.43 | 5967.24 | 6007.6 | -0.02% | -1.42 | 4,390,053 | | 6738 | 27 lis 2024 | 6034.86 | 6040.35 | 5963.97 | 6009.02 | -0.15% | -9.27 | 5,123,067 | | 6737 | 26 lis 2024 | 6027.23 | 6047.95 | 5990.8 | 6018.29 | +0.00% | +0.27 | 6,059,243 | | 6736 | 25 lis 2024 | 6082.17 | 6103.24 | 6014.78 | 6018.02 | -0.69% | -41.76 | 10,355,660 | | 6735 | 22 lis 2024 | 6067.93 | 6073 | 5930.76 | 6059.78 | +0.28% | +16.62 | 7,575,391 |
▼ 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 |
| |
|