| nie, 15 mar 2026, 8:50 CET, NY 3:50, Londyn 7:50, Tokio 16:50, ^SPX -0.61% | Dane historyczne: CAC 40 - Euronext (MX.F) | | 13 mar, 23:00 7913.5 -73.0 (-0.91%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 9478 | 13 mar 2026 | 7961 | 8019.5 | 7872 | 7913.5 | -0.91% | -73.0 | 45,545 | 0 | | 9477 | 12 mar 2026 | 7979.5 | 8040.5 | 7918 | 7986.5 | -0.73% | -58.5 | 52,787 | 180,133 | | 9476 | 11 mar 2026 | 8034 | 8063.5 | 7963.5 | 8045 | -0.22% | -18.0 | 49,793 | 180,133 | | 9475 | 10 mar 2026 | 8018 | 8113.5 | 7989.5 | 8063 | +1.81% | +143.0 | 64,974 | 178,487 | | 9474 | 9 mar 2026 | 7820 | 8084.5 | 7764 | 7920 | -0.99% | -79.0 | 82,665 | 186,776 | | 9473 | 6 mar 2026 | 8090 | 8111 | 7917 | 7999 | -0.66% | -53.5 | 63,263 | 191,270 | | 9472 | 5 mar 2026 | 8152.5 | 8226 | 8004 | 8052.5 | -1.51% | -123.5 | 64,814 | 183,620 | | 9471 | 4 mar 2026 | 8120 | 8220 | 8092 | 8176 | +0.79% | +64.0 | 62,758 | 183,620 | | 9470 | 3 mar 2026 | 8331 | 8336 | 8093.5 | 8112 | -3.48% | -292.5 | 84,780 | 183,775 | | 9469 | 2 mar 2026 | 8450 | 8473.5 | 8358 | 8404.5 | -2.20% | -189.0 | 59,530 | 193,285 | | 9468 | 27 lut 2026 | 8646.5 | 8663 | 8544 | 8593.5 | -0.46% | -40.0 | 43,389 | 189,918 | | 9467 | 26 lut 2026 | 8581.5 | 8656 | 8575 | 8633.5 | +0.71% | +60.5 | 32,466 | 176,928 | | 9466 | 25 lut 2026 | 8557 | 8597.5 | 8541 | 8573 | +0.46% | +39.5 | 25,500 | 176,928 | | 9465 | 24 lut 2026 | 8517 | 8567 | 8473.5 | 8533.5 | +0.26% | +22.0 | 31,489 | 172,971 | | 9464 | 23 lut 2026 | 8509 | 8549 | 8498 | 8511.5 | -0.22% | -18.5 | 34,742 | 172,955 | | 9463 | 20 lut 2026 | 8450 | 8555.5 | 8428.5 | 8530 | +1.37% | +115.5 | 50,008 | 169,431 | | 9462 | 19 lut 2026 | 8438 | 8438.5 | 8365 | 8414.5 | -0.38% | -32.5 | 49,636 | 155,087 | | 9461 | 18 lut 2026 | 8406 | 8463 | 8381 | 8447 | +0.82% | +68.5 | 149,868 | 206,969 | | 9460 | 17 lut 2026 | 8317.5 | 8411.5 | 8297 | 8378.5 | +0.53% | +44.5 | 235,543 | 252,938 | | 9459 | 16 lut 2026 | 8340 | 8373.2 | 8330 | 8334 | +0.23% | +19.0 | 97,574 | 301,674 | | 9458 | 13 lut 2026 | 8316.5 | 8338 | 8277.5 | 8315 | -0.35% | -29.5 | 42,835 | 212,966 | | 9457 | 12 lut 2026 | 8400 | 8454.5 | 8311.5 | 8344.5 | +0.32% | +26.5 | 44,871 | 184,243 | | 9456 | 11 lut 2026 | 8337 | 8415.5 | 8281.5 | 8318 | -0.20% | -16.5 | 40,855 | 184,243 | | 9455 | 10 lut 2026 | 8335 | 8376.5 | 8321.5 | 8334.5 | +0.05% | +4.5 | 30,714 | 179,512 | | 9454 | 9 lut 2026 | 8310.5 | 8347 | 8264 | 8330 | +0.59% | +49.0 | 27,318 | 173,143 | | 9453 | 6 lut 2026 | 8237 | 8309.5 | 8179.5 | 8281 | +0.44% | +36.0 | 33,243 | 168,904 | | 9452 | 5 lut 2026 | 8294.5 | 8322.5 | 8198.5 | 8245 | -0.32% | -26.5 | 38,286 | 172,499 | | 9451 | 4 lut 2026 | 8210.5 | 8310 | 8206 | 8271.5 | +1.01% | +83.0 | 43,132 | 172,499 | | 9450 | 3 lut 2026 | 8242.5 | 8264.5 | 8137 | 8188.5 | -0.03% | -2.5 | 35,741 | 172,621 | | 9449 | 2 lut 2026 | 8051 | 8226.5 | 8033 | 8191 | +0.67% | +54.5 | 34,279 | 169,344 | | 9448 | 30 sty 2026 | 8085 | 8154 | 8062 | 8136.5 | +0.67% | +54.5 | 37,246 | 165,583 | | 9447 | 29 sty 2026 | 8110 | 8156 | 8076 | 8082 | +0.04% | +3.5 | 38,605 | 162,746 | | 9446 | 28 sty 2026 | 8158.5 | 8164.5 | 8033 | 8078.5 | -1.07% | -87.0 | 41,231 | 162,746 | | 9445 | 27 sty 2026 | 8169 | 8186.5 | 8128.5 | 8165.5 | +0.26% | +21.0 | 28,372 | 162,193 | | 9444 | 26 sty 2026 | 8159.5 | 8174 | 8118 | 8144.5 | -0.14% | -11.5 | 26,404 | 155,420 | | 9443 | 23 sty 2026 | 8148 | 8169.5 | 8108.5 | 8156 | -0.08% | -6.5 | 28,489 | 154,150 | | 9442 | 22 sty 2026 | 8167 | 8204.5 | 8147.5 | 8162.5 | +0.96% | +78.0 | 41,757 | 158,053 | | 9441 | 21 sty 2026 | 8076 | 8242 | 8028.5 | 8084.5 | +0.07% | +5.5 | 55,822 | 158,053 | | 9440 | 20 sty 2026 | 8075 | 8087.5 | 8011 | 8079 | -0.61% | -49.5 | 50,074 | 162,784 | | 9439 | 19 sty 2026 | 8134.5 | 8184.5 | 8071 | 8128.5 | -1.80% | -149.0 | 38,586 | 160,952 |
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. © 2000-2026 Stooq |
| |
|