| nie, 15 mar 2026, 9:24 CET, NY 4:24, Londyn 8:24, Tokio 17:24, ^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 | | 9438 | 16 sty 2026 | 8317.5 | 8333.5 | 8252.5 | 8277.5 | -0.67% | -55.5 | 39,190 | 158,829 | | 9437 | 15 sty 2026 | 8385 | 8409.5 | 8306 | 8333 | -0.23% | -19.0 | 57,483 | 158,706 | | 9436 | 14 sty 2026 | 8381 | 8419 | 8342 | 8352 | -0.20% | -16.5 | 136,250 | 200,359 | | 9435 | 13 sty 2026 | 8391 | 8398.8 | 8329.5 | 8368.5 | -0.14% | -11.5 | 230,649 | 224,588 | | 9434 | 12 sty 2026 | 8387 | 8400 | 8333.5 | 8380 | +0.16% | +13.5 | 138,460 | 283,779 | | 9433 | 9 sty 2026 | 8273.5 | 8376.5 | 8265.5 | 8366.5 | +1.44% | +118.5 | 37,123 | 229,687 | | 9432 | 8 sty 2026 | 8227 | 8278.5 | 8206 | 8248 | +0.11% | +9.0 | 29,527 | 163,089 | | 9431 | 7 sty 2026 | 8268.5 | 8283.5 | 8215 | 8239 | -0.06% | -5.0 | 29,451 | 163,089 | | 9430 | 6 sty 2026 | 8234.5 | 8286 | 8163 | 8244 | +0.32% | +26.5 | 40,539 | 162,835 | | 9429 | 5 sty 2026 | 8245 | 8264.5 | 8179.5 | 8217.5 | +0.20% | +16.0 | 36,949 | 166,713 | | 9428 | 2 sty 2026 | 8156.5 | 8230.5 | 8097 | 8201.5 | +0.58% | +47.5 | 36,621 | 162,758 | | 9427 | 31 gru 2025 | 8160.5 | 8163 | 8122.5 | 8154 | -0.26% | -21.0 | 13,945 | 152,021 | | 9426 | 30 gru 2025 | 8115 | 8193 | 8094.5 | 8175 | +0.70% | +57.0 | 28,806 | 152,021 | | 9425 | 29 gru 2025 | 8134.5 | 8141 | 8091 | 8118 | +0.09% | +7.5 | 25,199 | 157,218 | | 9424 | 24 gru 2025 | 8099 | 8149.5 | 8090.5 | 8110.5 | -0.01% | -0.5 | 9,276 | 152,857 | | 9423 | 23 gru 2025 | 8135 | 8143 | 8093 | 8111 | -0.25% | -20.0 | 19,058 | 149,390 | | 9422 | 22 gru 2025 | 8157.5 | 8163 | 8108.5 | 8131 | -0.38% | -31.0 | 23,721 | 149,390 | | 9421 | 19 gru 2025 | 8147.5 | 8189 | 8136.5 | 8162 | +0.01% | +0.5 | 35,537 | 153,559 | | 9420 | 18 gru 2025 | 8104 | 8178 | 8093.5 | 8161.5 | +0.77% | +62.0 | 39,178 | 147,082 | | 9419 | 17 gru 2025 | 8147.5 | 8156.5 | 8085.5 | 8099.5 | -0.25% | -20.0 | 105,202 | 198,886 | | 9418 | 16 gru 2025 | 8124.5 | 8164 | 8099.2 | 8119.5 | -0.24% | -19.5 | 199,302 | 209,565 | | 9417 | 15 gru 2025 | 8105.5 | 8176 | 8094 | 8139 | +0.82% | +66.5 | 148,276 | 244,406 | | 9416 | 12 gru 2025 | 8116.5 | 8161 | 8058 | 8072.5 | -0.23% | -18.5 | 44,255 | 225,671 | | 9415 | 11 gru 2025 | 8031.5 | 8115 | 8004.5 | 8091 | +0.78% | +62.5 | 35,961 | 152,541 | | 9414 | 10 gru 2025 | 8035 | 8082.5 | 8009.5 | 8028.5 | -0.37% | -30.0 | 32,150 | 152,541 | | 9413 | 9 gru 2025 | 8125.5 | 8143.5 | 8031 | 8058.5 | -0.70% | -56.5 | 35,700 | 153,506 | | 9412 | 8 gru 2025 | 8113.5 | 8122 | 8086.5 | 8115 | -0.09% | -7.0 | 24,360 | 156,509 | | 9411 | 5 gru 2025 | 8150 | 8170.5 | 8113.5 | 8122 | -0.09% | -7.5 | 25,953 | 156,204 | | 9410 | 4 gru 2025 | 8138 | 8146.5 | 8105 | 8129.5 | +0.39% | +31.5 | 26,024 | 156,680 | | 9409 | 3 gru 2025 | 8098 | 8124.5 | 8060.5 | 8098 | +0.15% | +12.0 | 28,784 | 156,680 | | 9408 | 2 gru 2025 | 8095 | 8148 | 8080.5 | 8086 | -0.18% | -14.5 | 32,733 | 158,354 | | 9407 | 1 gru 2025 | 8099.5 | 8122.5 | 8046.5 | 8100.5 | -0.33% | -26.5 | 34,378 | 162,345 | | 9406 | 28 lis 2025 | 8103.5 | 8140 | 8087.5 | 8127 | +0.28% | +22.5 | 22,213 | 154,616 | | 9405 | 27 lis 2025 | 8095.5 | 8122 | 8083.5 | 8104.5 | +0.01% | +1.0 | 18,840 | 156,659 | | 9404 | 26 lis 2025 | 8080 | 8117.5 | 8034 | 8103.5 | +0.87% | +69.5 | 34,178 | 161,319 | | 9403 | 25 lis 2025 | 7967.5 | 8071 | 7948 | 8034 | +0.83% | +66.0 | 41,779 | 163,873 | | 9402 | 24 lis 2025 | 8036.5 | 8060.5 | 7943 | 7968 | -0.26% | -21.0 | 40,895 | 163,873 | | 9401 | 21 lis 2025 | 7916.5 | 8044 | 7880 | 7989 | +0.03% | +2.0 | 51,077 | 157,092 | | 9400 | 20 lis 2025 | 8018.5 | 8065.5 | 7892 | 7987 | +0.33% | +26.5 | 47,996 | 158,512 | | 9399 | 19 lis 2025 | 7976 | 8013.5 | 7925.5 | 7960.5 | -0.19% | -15.5 | 130,487 | 202,387 |
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 |
| |
|