| sob, 18 kwi 2026, 21:41 CEST, NY 15:41, Londyn 20:41, Tokio 4:41, ^SPX +1.20% | Dane historyczne: CAC 40 - Euronext (MX.F) | | 17 kwi, 23:00 8334.0 +162.5 (+1.99%) |
| | | 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 | | 9501 | 17 kwi 2026 | 8169 | 8365.5 | 8161 | 8334 | +1.99% | +162.5 | 54,374 | 0 | | 9500 | 16 kwi 2026 | 8192 | 8241.5 | 8132.5 | 8171.5 | -0.16% | -13.5 | 43,952 | 145,709 | | 9499 | 15 kwi 2026 | 8223.5 | 8233.5 | 8165.5 | 8185 | -0.66% | -54.5 | 149,218 | 197,298 | | 9498 | 14 kwi 2026 | 8180.5 | 8248 | 8150.5 | 8239.5 | +1.13% | +92.0 | 275,969 | 223,022 | | 9497 | 13 kwi 2026 | 8093 | 8184.5 | 8074 | 8147.5 | -1.41% | -116.5 | 137,502 | 298,093 | | 9496 | 10 kwi 2026 | 8265.5 | 8325.5 | 8228.5 | 8264 | +0.17% | +14.0 | 48,743 | 231,011 | | 9495 | 9 kwi 2026 | 8250.5 | 8294.5 | 8187 | 8250 | -0.25% | -21.0 | 44,459 | 167,893 | | 9494 | 8 kwi 2026 | 8259 | 8332.5 | 8201.5 | 8271 | +4.50% | +356.0 | 98,152 | 167,893 | | 9493 | 7 kwi 2026 | 7984 | 8083 | 7884.5 | 7915 | -0.68% | -54.5 | 64,157 | 189,764 | | 9492 | 2 kwi 2026 | 7865 | 8002.5 | 7855 | 7969.5 | -0.24% | -19.0 | 49,431 | 178,057 | | 9491 | 1 kwi 2026 | 7942 | 8016.5 | 7924.5 | 7988.5 | +2.09% | +163.5 | 55,594 | 175,417 | | 9490 | 31 mar 2026 | 7799.5 | 7957 | 7757.5 | 7825 | +0.64% | +50.0 | 53,622 | 175,417 | | 9489 | 30 mar 2026 | 7665.5 | 7797.5 | 7660.5 | 7775 | +0.91% | +70.0 | 38,945 | 173,684 | | 9488 | 27 mar 2026 | 7783 | 7794.5 | 7641 | 7705 | -0.87% | -67.5 | 40,031 | 166,204 | | 9487 | 26 mar 2026 | 7800 | 7848.5 | 7733.5 | 7772.5 | -1.00% | -78.5 | 39,983 | 168,653 | | 9486 | 25 mar 2026 | 7803 | 7890.5 | 7796 | 7851 | +1.31% | +101.5 | 49,563 | 168,653 | | 9485 | 24 mar 2026 | 7737 | 7840 | 7663.5 | 7749.5 | +0.23% | +17.5 | 53,591 | 175,587 | | 9484 | 23 mar 2026 | 7540.5 | 7885 | 7509.5 | 7732 | +0.80% | +61.0 | 83,238 | 171,174 | | 9483 | 20 mar 2026 | 7832 | 7891 | 7586.5 | 7671 | -1.84% | -143.5 | 69,671 | 177,863 | | 9482 | 19 mar 2026 | 7890 | 7898 | 7777 | 7814.5 | -2.04% | -163.0 | 61,131 | 159,059 | | 9481 | 18 mar 2026 | 8043.5 | 8074 | 7891.5 | 7977.5 | -0.06% | -5.0 | 107,065 | 212,153 | | 9480 | 17 mar 2026 | 7910.5 | 8031 | 7902.5 | 7982.5 | +0.48% | +38.0 | 206,371 | 223,519 | | 9479 | 16 mar 2026 | 7967 | 7978 | 7864.5 | 7944.5 | +0.39% | +31.0 | 144,501 | 289,509 | | 9478 | 13 mar 2026 | 7961 | 8019.5 | 7872 | 7913.5 | -0.91% | -73.0 | 45,545 | 233,851 | | 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 |
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] - 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 |
| |
|