| śro, 30 kwi 2025, 2:14 CEST, NY 20:14, Londyn 1:14, Tokio 9:14, ^SPX +0.58% | Dane historyczne: mWIG40 (MWIG40) | | 29 kwi, 17:09 7655.01 +44.98 (+0.59%) |
| | | 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 | | 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 | | 6775 | 27 sty 2025 | 6512.4 | 6519.83 | 6440.76 | 6498.59 | -1.01% | -66.02 | 5,568,786 | | 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 |
▼ 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 |
| |
|