| pon, 20 sty 2025, 3:15 CET, NY 21:15, Londyn 2:15, Tokio 11:15, ^SPX +1.00% | Dane historyczne: CAC 40 - Euronext (MX.F) | | 20 sty, 3:15 7745.8 +12.8 (+0.17%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne MX.F |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | LOP | | 9184 | 17 sty 2025 | 7668.5 | 7756 | 7660.5 | 7733 | +0.99% | +76.0 | 53,262 | 193,047 | | 9183 | 16 sty 2025 | 7540 | 7676 | 7539 | 7657 | +2.11% | +158.0 | 115,792 | 281,276 | | 9182 | 15 sty 2025 | 7456 | 7540 | 7439.3 | 7499 | +0.68% | +50.5 | 181,246 | 315,814 | | 9181 | 14 sty 2025 | 7490 | 7525.5 | 7436 | 7448.5 | +0.19% | +14.0 | 267,307 | 259,630 | | 9180 | 13 sty 2025 | 7447 | 7477 | 7378 | 7434.5 | 0.00% | 0.0 | 153,313 | 185,053 | | 9179 | 10 sty 2025 | 7488 | 7526.5 | 7420.5 | 7434.5 | -0.81% | -61.0 | 43,054 | 178,986 | | 9178 | 9 sty 2025 | 7439.5 | 7509.5 | 7409.5 | 7495.5 | +0.50% | +37.0 | 27,868 | 194,073 | | 9177 | 8 sty 2025 | 7477 | 7504 | 7401.5 | 7458.5 | -0.51% | -38.0 | 55,224 | 188,388 | | 9176 | 7 sty 2025 | 7415.5 | 7525.5 | 7409 | 7496.5 | +0.58% | +43.0 | 45,905 | 197,284 | | 9175 | 6 sty 2025 | 7318.5 | 7463.5 | 7309 | 7453.5 | +2.25% | +164.0 | 64,229 | 189,299 | | 9174 | 3 sty 2025 | 7384 | 7396 | 7276.5 | 7289.5 | -1.53% | -113.0 | 50,828 | 183,375 | | 9173 | 2 sty 2025 | 7373.5 | 7417.5 | 7293 | 7402.5 | +0.24% | +18.0 | 51,434 | 171,129 | | 9172 | 31 gru 2024 | 7319.5 | 7403.5 | 7292 | 7384.5 | +0.89% | +65.5 | 15,209 | 173,782 | | 9171 | 30 gru 2024 | 7336.5 | 7380 | 7304.5 | 7319 | -0.59% | -43.5 | 29,045 | 175,540 | | 9170 | 27 gru 2024 | 7302.5 | 7369.5 | 7280.5 | 7362.5 | +0.99% | +72.0 | 30,790 | 168,894 | | 9169 | 24 gru 2024 | 7311.5 | 7340 | 7290.5 | 7290.5 | +0.12% | +8.5 | 8,540 | 174,832 | | 9168 | 23 gru 2024 | 7297.5 | 7316 | 7240.5 | 7282 | -0.07% | -5.0 | 24,951 | 187,392 | | 9167 | 20 gru 2024 | 7270 | 7313.5 | 7205.5 | 7287 | -0.31% | -22.5 | 67,400 | 174,044 | | 9166 | 19 gru 2024 | 7293 | 7344 | 7276 | 7309.5 | -1.30% | -96.0 | 118,481 | 253,636 | | 9165 | 18 gru 2024 | 7388.5 | 7420 | 7295 | 7405.5 | +0.24% | +18.0 | 137,054 | 331,737 | | 9164 | 17 gru 2024 | 7358 | 7418.8 | 7336 | 7387.5 | +0.11% | +8.0 | 262,922 | 274,140 | | 9163 | 16 gru 2024 | 7416.5 | 7428.5 | 7358 | 7379.5 | -0.47% | -35.0 | 179,888 | 217,871 | | 9162 | 13 gru 2024 | 7406.5 | 7465.5 | 7393.5 | 7414.5 | -0.17% | -12.5 | 65,031 | 194,061 | | 9161 | 12 gru 2024 | 7443.5 | 7463.5 | 7406 | 7427 | -0.06% | -4.5 | 40,934 | 195,382 | | 9160 | 11 gru 2024 | 7392.5 | 7460 | 7371 | 7431.5 | +0.37% | +27.5 | 38,275 | 199,705 | | 9159 | 10 gru 2024 | 7458 | 7477.5 | 7382.5 | 7404 | -1.17% | -87.5 | 41,482 | 202,405 | | 9158 | 9 gru 2024 | 7432 | 7523 | 7425.5 | 7491.5 | +0.72% | +53.5 | 57,393 | 200,699 | | 9157 | 6 gru 2024 | 7319 | 7457.5 | 7316 | 7438 | +1.31% | +96.5 | 56,692 | 197,157 | | 9156 | 5 gru 2024 | 7283 | 7363.5 | 7267.5 | 7341.5 | +0.35% | +25.5 | 47,377 | 195,389 | | 9155 | 4 gru 2024 | 7262 | 7338 | 7244 | 7316 | +0.65% | +47.0 | 43,870 | 194,479 | | 9154 | 3 gru 2024 | 7248.5 | 7334.5 | 7229 | 7269 | +0.28% | +20.0 | 46,450 | 201,453 | | 9153 | 2 gru 2024 | 7162.5 | 7292 | 7132.5 | 7249 | +0.08% | +6.0 | 63,907 | 192,291 | | 9152 | 29 lis 2024 | 7183 | 7254.5 | 7150.5 | 7243 | +0.77% | +55.0 | 36,263 | 190,528 | | 9151 | 28 lis 2024 | 7179 | 7216 | 7151.5 | 7188 | +0.48% | +34.5 | 29,348 | 196,668 | | 9150 | 27 lis 2024 | 7183 | 7193 | 7100 | 7153.5 | -0.72% | -52.0 | 47,407 | 189,889 | | 9149 | 26 lis 2024 | 7216.5 | 7269.5 | 7172.5 | 7205.5 | -0.59% | -42.7 | 38,300 | 195,633 | | 9148 | 25 lis 2024 | 7298.2 | 7349.2 | 7233.8 | 7248.2 | -0.24% | -17.8 | 0 | 0 | | 9147 | 22 lis 2024 | 7236 | 7283 | 7165 | 7266 | +0.56% | +40.5 | 39,278 | 192,598 | | 9146 | 21 lis 2024 | 7242 | 7244 | 7141 | 7225.5 | +0.19% | +14.0 | 40,827 | 188,304 | | 9145 | 20 lis 2024 | 7277 | 7296 | 7201.5 | 7211.5 | -0.46% | -33.0 | 33,353 | 189,274 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych MX.F
W polu podawania nazwy tikera wpisz "d:mx.f", 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 |
| |
|