| czw, 13 lut 2025, 19:15 CET, NY 13:15, Londyn 18:15, Tokio 3:15, ^SPX +0.46% Dane historyczne: WIG (WIG) | | 13 lut, 17:09 92342.43 +564.29 (+0.61%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Komponenty | | | | Wiadomości | | | | Profil | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 8010 | 12 lut 2025 | 91176.52 | 92165.26 | 90911.21 | 91778.14 | +0.86% | +784.75 | 48,386,812 | 8009 | 11 lut 2025 | 90039.68 | 91102.95 | 89813.84 | 90993.39 | +1.22% | +1097.91 | 33,900,785 | 8008 | 10 lut 2025 | 89293.99 | 90081.26 | 89164.88 | 89895.48 | +0.84% | +745.34 | 39,074,436 | 8007 | 7 lut 2025 | 88553.97 | 89408.38 | 88439.4 | 89150.14 | +0.88% | +774.02 | 32,978,652 | 8006 | 6 lut 2025 | 86961.63 | 88376.12 | 86725.13 | 88376.12 | +2.61% | +2244.29 | 35,951,171 | 8005 | 5 lut 2025 | 86746.32 | 87101.11 | 85719.38 | 86131.83 | -0.76% | -661.38 | 33,123,373 | 8004 | 4 lut 2025 | 86276.36 | 86803.79 | 86031.77 | 86793.21 | +0.96% | +829.53 | 28,241,377 | 8003 | 3 lut 2025 | 85669.86 | 86093.38 | 85440.94 | 85963.68 | -1.61% | -1403.89 | 29,497,272 | 8002 | 31 sty 2025 | 87646.08 | 87646.08 | 87029.97 | 87367.57 | -0.28% | -244.56 | 35,750,744 | 8001 | 30 sty 2025 | 86533.09 | 87612.13 | 86533.09 | 87612.13 | +1.63% | +1408.94 | 35,905,866 | 8000 | 29 sty 2025 | 86510.02 | 86653.2 | 86151.8 | 86203.19 | +0.01% | +8.69 | 27,284,633 | 7999 | 28 sty 2025 | 85644.18 | 86200.01 | 85617.89 | 86194.5 | +0.76% | +646.32 | 35,592,685 | 7998 | 27 sty 2025 | 84929.3 | 85548.18 | 84517.63 | 85548.18 | -0.34% | -292.60 | 26,963,643 | 7997 | 24 sty 2025 | 85419.23 | 86017.1 | 85419.23 | 85840.78 | +0.70% | +592.62 | 27,697,386 | 7996 | 23 sty 2025 | 85249.61 | 85425.47 | 84886.78 | 85248.16 | -0.06% | -50.14 | 30,336,474 | 7995 | 22 sty 2025 | 84574.61 | 85568.54 | 84524.5 | 85298.3 | +1.03% | +872.68 | 38,026,880 | 7994 | 21 sty 2025 | 84114.27 | 84425.62 | 83881.38 | 84425.62 | +0.20% | +170.64 | 27,536,306 | 7993 | 20 sty 2025 | 83971.46 | 84424.79 | 83676.7 | 84254.98 | +0.69% | +578.56 | 36,276,813 | 7992 | 17 sty 2025 | 82954.72 | 83801.69 | 82878.66 | 83676.42 | +1.17% | +970.66 | 43,985,290 | 7991 | 16 sty 2025 | 83255.62 | 83255.62 | 82492.57 | 82705.76 | -0.21% | -177.93 | 33,125,368 | 7990 | 15 sty 2025 | 81611.78 | 82883.69 | 81423.09 | 82883.69 | +1.74% | +1419.45 | 32,719,855 | 7989 | 14 sty 2025 | 81133.6 | 81789.12 | 81079.14 | 81464.24 | +0.61% | +492.43 | 27,683,816 | 7988 | 13 sty 2025 | 81815.99 | 81868.31 | 80782.29 | 80971.81 | -1.51% | -1238.66 | 29,133,127 | 7987 | 10 sty 2025 | 81930.85 | 82435.94 | 81674.34 | 82210.47 | +0.43% | +353.35 | 28,751,694 | 7986 | 9 sty 2025 | 81207.12 | 81857.12 | 81019.66 | 81857.12 | +0.75% | +606.41 | 28,174,821 | 7985 | 8 sty 2025 | 82111.53 | 82242.88 | 80929.66 | 81250.71 | -1.14% | -939.69 | 37,706,282 | 7984 | 7 sty 2025 | 82453.96 | 82833.08 | 82009.29 | 82190.4 | +0.92% | +745.82 | 39,878,060 | 7983 | 3 sty 2025 | 81209.08 | 81840.18 | 80905.03 | 81444.58 | +0.63% | +507.97 | 28,916,697 | 7982 | 2 sty 2025 | 80215.21 | 80936.61 | 80000.45 | 80936.61 | +1.71% | +1359.29 | 29,370,807 | 7981 | 30 gru 2024 | 79684.39 | 80092.68 | 79389.41 | 79577.32 | -0.33% | -265.20 | 25,658,558 | 7980 | 27 gru 2024 | 79646.2 | 79883.41 | 79214.96 | 79842.52 | +0.28% | +225.24 | 22,012,323 | 7979 | 23 gru 2024 | 79978.2 | 80270.15 | 79499.65 | 79617.28 | +0.18% | +143.12 | 38,169,473 | 7978 | 20 gru 2024 | 79970.97 | 79970.97 | 78734.65 | 79474.16 | -0.86% | -692.61 | 62,414,174 | 7977 | 19 gru 2024 | 79417.36 | 80192.18 | 79303.98 | 80166.77 | -0.07% | -58.82 | 50,009,794 | 7976 | 18 gru 2024 | 79995.88 | 80512.74 | 79813.47 | 80225.59 | +0.54% | +434.72 | 42,437,226 | 7975 | 17 gru 2024 | 81677.77 | 81702.02 | 79703.22 | 79790.87 | -2.29% | -1872.75 | 57,735,960 | 7974 | 16 gru 2024 | 81752.43 | 81944.14 | 81221.92 | 81663.62 | +0.04% | +30.89 | 44,956,047 | 7973 | 13 gru 2024 | 81764.88 | 82036.33 | 81448.91 | 81632.73 | -0.11% | -92.45 | 35,381,699 | 7972 | 12 gru 2024 | 82319.74 | 82476.87 | 81347.07 | 81725.18 | -0.77% | -631.41 | 36,717,171 | 7971 | 11 gru 2024 | 82709.38 | 82748.91 | 82209.38 | 82356.59 | -0.70% | -578.12 | 31,385,231 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych WIG W polu podawania nazwy tikera wpisz "d:wig", 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 |
| |
|