| nie, 9 lut 2025, 16:17 CET, NY 10:17, Londyn 15:17, Tokio 0:17, ^SPX -0.95% Dane historyczne: WIG20 (WIG20) | | 7 lut, 17:09 2488.16 +27.71 (+1.13%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Komponenty | | | | Opcje | | | | Wiadomości | | | | Profil | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne WIG20 |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 8007 | 7 lut 2025 | 2467.53 | 2497.37 | 2462.51 | 2488.16 | +1.13% | +27.71 | 17,634,917 | 8006 | 6 lut 2025 | 2419.44 | 2460.45 | 2411.06 | 2460.45 | +2.74% | +65.73 | 18,350,627 | 8005 | 5 lut 2025 | 2414.78 | 2426.76 | 2380.36 | 2394.72 | -0.84% | -20.24 | 15,851,128 | 8004 | 4 lut 2025 | 2401.32 | 2416.11 | 2387.06 | 2414.96 | +1.03% | +24.59 | 13,962,038 | 8003 | 3 lut 2025 | 2368.3 | 2396.47 | 2368.3 | 2390.37 | -1.78% | -43.40 | 16,492,232 | 8002 | 31 sty 2025 | 2444.63 | 2444.81 | 2428.87 | 2433.77 | -0.31% | -7.46 | 17,997,794 | 8001 | 30 sty 2025 | 2410.49 | 2441.79 | 2409.18 | 2441.23 | +1.77% | +42.55 | 18,475,399 | 8000 | 29 sty 2025 | 2406.37 | 2413.6 | 2396.69 | 2398.68 | -0.01% | -0.34 | 12,054,519 | 7999 | 28 sty 2025 | 2378.07 | 2400.75 | 2374.02 | 2399.02 | +0.95% | +22.62 | 17,664,157 | 7998 | 27 sty 2025 | 2345.04 | 2376.4 | 2341.41 | 2376.4 | -0.10% | -2.38 | 15,928,401 | 7997 | 24 sty 2025 | 2368.91 | 2386.41 | 2366.64 | 2378.78 | +0.66% | +15.54 | 13,780,449 | 7996 | 23 sty 2025 | 2358.06 | 2368.39 | 2349.11 | 2363.24 | +0.02% | +0.49 | 14,818,199 | 7995 | 22 sty 2025 | 2335.97 | 2372.99 | 2335.97 | 2362.75 | +1.28% | +29.88 | 20,570,522 | 7994 | 21 sty 2025 | 2319.54 | 2333.1 | 2313.43 | 2332.87 | +0.35% | +8.07 | 13,241,184 | 7993 | 20 sty 2025 | 2313.77 | 2333.57 | 2301.94 | 2324.8 | +0.76% | +17.54 | 15,690,703 | 7992 | 17 sty 2025 | 2287.64 | 2313.82 | 2283.7 | 2307.26 | +1.26% | +28.68 | 18,688,809 | 7991 | 16 sty 2025 | 2298.24 | 2298.39 | 2272.31 | 2278.58 | -0.30% | -6.93 | 19,185,427 | 7990 | 15 sty 2025 | 2244.22 | 2286.16 | 2234.99 | 2285.51 | +2.12% | +47.47 | 14,610,765 | 7989 | 14 sty 2025 | 2232.2 | 2249.32 | 2223.15 | 2238.04 | +0.75% | +16.74 | 15,138,146 | 7988 | 13 sty 2025 | 2249.24 | 2249.24 | 2213.97 | 2221.3 | -1.59% | -35.86 | 15,081,823 | 7987 | 10 sty 2025 | 2247.64 | 2266.35 | 2240.98 | 2257.16 | +0.41% | +9.22 | 15,565,939 | 7986 | 9 sty 2025 | 2232.99 | 2247.94 | 2220 | 2247.94 | +0.83% | +18.46 | 15,599,897 | 7985 | 8 sty 2025 | 2250.6 | 2257.84 | 2216.58 | 2229.48 | -1.25% | -28.19 | 20,099,799 | 7984 | 7 sty 2025 | 2259.84 | 2278.51 | 2251.48 | 2257.67 | +0.90% | +20.10 | 20,130,568 | 7983 | 3 sty 2025 | 2229.21 | 2250.3 | 2222.18 | 2237.57 | +0.47% | +10.44 | 12,356,806 | 7982 | 2 sty 2025 | 2207.38 | 2230.38 | 2199.58 | 2227.13 | +1.60% | +35.12 | 14,420,850 | 7981 | 30 gru 2024 | 2194.05 | 2209.88 | 2185.44 | 2192.01 | -0.55% | -12.18 | 11,032,199 | 7980 | 27 gru 2024 | 2205.98 | 2207.75 | 2186.66 | 2204.19 | +0.09% | +2.02 | 9,790,987 | 7979 | 23 gru 2024 | 2217.4 | 2227.77 | 2201.05 | 2202.17 | +0.08% | +1.78 | 16,626,488 | 7978 | 20 gru 2024 | 2217.49 | 2219 | 2179.88 | 2200.39 | -1.13% | -25.12 | 37,604,945 | 7977 | 19 gru 2024 | 2201.1 | 2227.86 | 2196.85 | 2225.51 | -0.05% | -1.07 | 27,362,416 | 7976 | 18 gru 2024 | 2216.33 | 2235.6 | 2209.71 | 2226.58 | +0.66% | +14.69 | 21,717,793 | 7975 | 17 gru 2024 | 2267.39 | 2269.65 | 2209.54 | 2211.89 | -2.59% | -58.77 | 25,588,466 | 7974 | 16 gru 2024 | 2276.48 | 2282.58 | 2255.45 | 2270.66 | -0.11% | -2.46 | 18,984,238 | 7973 | 13 gru 2024 | 2279.16 | 2288.08 | 2266.93 | 2273.12 | -0.16% | -3.57 | 21,212,005 | 7972 | 12 gru 2024 | 2303.42 | 2303.42 | 2263.43 | 2276.69 | -0.85% | -19.41 | 21,728,373 | 7971 | 11 gru 2024 | 2310.31 | 2310.31 | 2291.95 | 2296.1 | -0.91% | -21.20 | 17,948,081 | 7970 | 10 gru 2024 | 2307.77 | 2321.76 | 2288.34 | 2317.3 | +0.07% | +1.56 | 24,529,761 | 7969 | 9 gru 2024 | 2318.08 | 2329.15 | 2301.44 | 2315.74 | +0.25% | +5.74 | 17,086,215 | 7968 | 6 gru 2024 | 2315.01 | 2328.67 | 2304.38 | 2310 | -0.03% | -0.78 | 15,453,064 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych WIG20 W polu podawania nazwy tikera wpisz "d:wig20", 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 |
| |
|