| wto, 18 lut 2025, 14:25 CET, NY 8:25, Londyn 13:25, Tokio 22:25, WIG20 +1.47% Dane historyczne: WIG-Poland (WIG_POLAND) | | 18 lut, 11:15 97510.63 +863.73 (+0.89%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Komponenty | | | | Profil | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne WIG_POLAND |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 8013 | 17 lut 2025 | 96837.17 | 96837.17 | 96586.8 | 96646.9 | +0.72% | +694.98 | 30,425,650 | 8012 | 14 lut 2025 | 96635.78 | 96635.78 | 95951.92 | 95951.92 | -0.60% | -579.78 | 33,724,859 | 8011 | 13 lut 2025 | 96290.52 | 96531.7 | 96290.52 | 96531.7 | +0.62% | +591.72 | 41,627,082 | 8010 | 12 lut 2025 | 96065.25 | 96065.25 | 95207.22 | 95939.98 | +0.88% | +835.43 | 44,867,677 | 8009 | 11 lut 2025 | 94524.33 | 95104.55 | 94524.33 | 95104.55 | +1.24% | +1165.46 | 30,021,685 | 8008 | 10 lut 2025 | 93572.15 | 93939.09 | 93572.15 | 93939.09 | +0.82% | +763.69 | 35,342,711 | 8007 | 7 lut 2025 | 92766.25 | 93228.3 | 92766.25 | 93175.4 | +0.89% | +822.51 | 29,194,436 | 8006 | 6 lut 2025 | 91573.31 | 92352.89 | 91573.31 | 92352.89 | +2.60% | +2342.95 | 32,137,234 | 8005 | 5 lut 2025 | 90361.62 | 90361.62 | 89804.22 | 90009.94 | -0.76% | -685.40 | 31,488,107 | 8004 | 4 lut 2025 | 90393.11 | 90695.34 | 90393.11 | 90695.34 | +0.96% | +864.96 | 26,909,344 | 8003 | 3 lut 2025 | 89732.29 | 89830.38 | 89625.32 | 89830.38 | -1.61% | -1473.30 | 27,728,558 | 8002 | 31 sty 2025 | 91030.76 | 91474.03 | 91030.76 | 91303.68 | -0.28% | -256.99 | 33,393,115 | 8001 | 30 sty 2025 | 90839.02 | 91560.67 | 90839.02 | 91560.67 | +1.64% | +1474.88 | 33,129,302 | 8000 | 29 sty 2025 | 90169.65 | 90277.43 | 90085.79 | 90085.79 | +0.00% | +0.40 | 24,585,694 | 7999 | 28 sty 2025 | 89675.52 | 90085.39 | 89675.52 | 90085.39 | +0.73% | +650.73 | 32,081,288 | 7998 | 27 sty 2025 | 88737.98 | 89434.66 | 88737.98 | 89434.66 | -0.36% | -323.14 | 24,961,712 | 7997 | 24 sty 2025 | 89718.09 | 89757.8 | 89692.44 | 89757.8 | +0.70% | +619.93 | 25,457,560 | 7996 | 23 sty 2025 | 88995.32 | 89137.87 | 88995.32 | 89137.87 | -0.06% | -56.97 | 26,026,062 | 7995 | 22 sty 2025 | 89021.83 | 89244.53 | 89021.83 | 89194.84 | +1.04% | +915.66 | 33,867,877 | 7994 | 21 sty 2025 | 87829.66 | 88279.18 | 87829.66 | 88279.18 | +0.20% | +176.55 | 25,372,860 | 7993 | 20 sty 2025 | 87742.39 | 88102.63 | 87742.39 | 88102.63 | +0.67% | +589.16 | 31,217,695 | 7992 | 17 sty 2025 | 87074.28 | 87513.47 | 87074.28 | 87513.47 | +1.19% | +1032.55 | 39,537,883 | 7991 | 16 sty 2025 | 86537.54 | 86537.54 | 86451.48 | 86480.92 | -0.17% | -148.62 | 25,987,240 | 7990 | 15 sty 2025 | 85602.84 | 86629.54 | 85602.84 | 86629.54 | +1.74% | +1481.15 | 30,566,702 | 7989 | 14 sty 2025 | 84998.33 | 85371.42 | 84998.33 | 85148.39 | +0.63% | +530.66 | 25,956,665 | 7988 | 13 sty 2025 | 84670.19 | 84670.19 | 84617.73 | 84617.73 | -1.51% | -1298.28 | 27,345,765 | 7987 | 10 sty 2025 | 85861.97 | 85916.01 | 85860.3 | 85916.01 | +0.45% | +386.53 | 26,742,193 | 7986 | 9 sty 2025 | 85287.43 | 85529.48 | 85043.98 | 85529.48 | +0.75% | +633.06 | 26,605,376 | 7985 | 8 sty 2025 | 85567.61 | 85567.61 | 84896.42 | 84896.42 | -1.15% | -989.77 | 35,340,181 | 7984 | 7 sty 2025 | 86203.65 | 86358.51 | 85886.19 | 85886.19 | +0.92% | +783.18 | 37,560,258 | 7983 | 3 sty 2025 | 85399.75 | 85455.33 | 85103.01 | 85103.01 | +0.63% | +534.16 | 27,716,307 | 7982 | 2 sty 2025 | 84026.99 | 84568.85 | 84026.99 | 84568.85 | +1.71% | +1423.29 | 27,552,343 | 7981 | 30 gru 2024 | 83570.08 | 83570.08 | 83145.56 | 83145.56 | -0.35% | -293.04 | 24,200,241 | 7980 | 27 gru 2024 | 83221.66 | 83438.6 | 83221.66 | 83438.6 | +0.27% | +226.07 | 19,755,337 | 7979 | 23 gru 2024 | 83415.71 | 83415.71 | 83145.52 | 83212.53 | +0.18% | +150.07 | 34,348,340 | 7978 | 20 gru 2024 | 82897.22 | 83062.46 | 82524.68 | 83062.46 | -0.87% | -730.05 | 59,555,602 | 7977 | 19 gru 2024 | 83416.79 | 83792.51 | 83416.79 | 83792.51 | -0.06% | -49.94 | 46,813,768 | 7976 | 18 gru 2024 | 83695.55 | 83881.45 | 83695.55 | 83842.45 | +0.54% | +452.32 | 39,945,768 | 7975 | 17 gru 2024 | 84674.45 | 84674.45 | 83390.13 | 83390.13 | -2.28% | -1947.29 | 55,345,098 | 7974 | 16 gru 2024 | 85463.17 | 85463.17 | 85150.89 | 85337.42 | +0.04% | +35.65 | 42,644,359 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych WIG_POLAND W polu podawania nazwy tikera wpisz "d:wig_poland", 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 |
| |
|