| nie, 16 lut 2025, 20:28 CET, NY 14:28, Londyn 19:28, Tokio 4:28, ^SPX -0.01% Dane historyczne: FTSE 100 - Euronext (X.F) | | 14 lut, 23:00 8694.5 -40.0 (-0.46%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Serie kontraktów | | | | Zmiany serii | | |
| | 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 | LOP | 10289 | 14 lut 2025 | 8732.5 | 8743 | 8675 | 8694.5 | -0.46% | -40.0 | 69,231 | 0 | 10288 | 13 lut 2025 | 8811 | 8817 | 8705 | 8734.5 | -0.52% | -46.0 | 90,270 | 492,381 | 10287 | 12 lut 2025 | 8753 | 8803 | 8730 | 8780.5 | +0.29% | +25.0 | 69,328 | 486,607 | 10286 | 11 lut 2025 | 8748 | 8764 | 8721.5 | 8755.5 | +0.05% | +4.5 | 63,674 | 484,566 | 10285 | 10 lut 2025 | 8685 | 8760.5 | 8674.5 | 8751 | +0.92% | +80.0 | 68,200 | 478,238 | 10284 | 7 lut 2025 | 8679.5 | 8706.5 | 8657.5 | 8671 | -0.48% | -41.5 | 70,183 | 474,529 | 10283 | 6 lut 2025 | 8638.5 | 8745 | 8638.5 | 8712.5 | +1.36% | +116.5 | 101,441 | 476,300 | 10282 | 5 lut 2025 | 8541 | 8642.5 | 8519 | 8596 | +0.50% | +43.0 | 75,238 | 473,685 | 10281 | 4 lut 2025 | 8569.5 | 8569.5 | 8502 | 8553 | -0.02% | -2.0 | 78,512 | 472,258 | 10280 | 3 lut 2025 | 8530 | 8575.5 | 8488.5 | 8555 | -1.22% | -106.0 | 115,014 | 478,703 | 10279 | 31 sty 2025 | 8649.5 | 8677 | 8614 | 8661 | +0.29% | +25.0 | 85,111 | 483,194 | 10278 | 30 sty 2025 | 8529 | 8670.5 | 8529 | 8636 | +1.08% | +92.0 | 75,506 | 479,289 | 10277 | 29 sty 2025 | 8526 | 8573.5 | 8506 | 8544 | +0.19% | +16.5 | 54,731 | 473,651 | 10276 | 28 sty 2025 | 8505.5 | 8563 | 8487 | 8527.5 | +0.41% | +35.0 | 62,037 | 470,896 | 10275 | 27 sty 2025 | 8448.5 | 8517.5 | 8419.5 | 8492.5 | +0.04% | +3.5 | 78,622 | 472,196 | 10274 | 24 sty 2025 | 8561.5 | 8582 | 8469.5 | 8489 | -0.86% | -74.0 | 69,377 | 471,059 | 10273 | 23 sty 2025 | 8508.5 | 8566.5 | 8504 | 8563 | +0.26% | +22.5 | 71,353 | 473,703 | 10272 | 22 sty 2025 | 8571.5 | 8582.5 | 8509.5 | 8540.5 | -0.10% | -8.5 | 83,539 | 467,690 | 10271 | 21 sty 2025 | 8489.5 | 8562.5 | 8489.5 | 8549 | +0.31% | +26.5 | 71,569 | 459,385 | 10270 | 20 sty 2025 | 8507.5 | 8548.5 | 8482 | 8522.5 | +0.19% | +16.5 | 69,416 | 456,678 | 10269 | 17 sty 2025 | 8415.5 | 8534 | 8411.5 | 8506 | +1.43% | +120.0 | 116,917 | 454,850 | 10268 | 16 sty 2025 | 8320 | 8425 | 8305 | 8386 | +1.00% | +83.0 | 104,256 | 452,499 | 10267 | 15 sty 2025 | 8223.5 | 8333 | 8215.5 | 8303 | +1.24% | +102.0 | 95,289 | 446,603 | 10266 | 14 sty 2025 | 8245 | 8245.5 | 8182.5 | 8201 | -0.35% | -28.5 | 77,943 | 441,450 | 10265 | 13 sty 2025 | 8256.5 | 8267 | 8191.5 | 8229.5 | -0.32% | -26.5 | 91,724 | 439,536 | 10264 | 10 sty 2025 | 8310.5 | 8331 | 8245.5 | 8256 | -0.78% | -64.5 | 82,173 | 430,436 | 10263 | 9 sty 2025 | 8259 | 8333.5 | 8248.5 | 8320.5 | +0.83% | +68.5 | 65,796 | 434,061 | 10262 | 8 sty 2025 | 8238.5 | 8276.5 | 8195.5 | 8252 | +0.02% | +2.0 | 82,716 | 431,374 | 10261 | 7 sty 2025 | 8213 | 8267.5 | 8196.5 | 8250 | -0.02% | -2.0 | 88,060 | 427,448 | 10260 | 6 sty 2025 | 8239.5 | 8265 | 8205.5 | 8252 | +0.16% | +13.0 | 88,071 | 426,065 | 10259 | 3 sty 2025 | 8246.5 | 8281.5 | 8227.5 | 8239 | -0.33% | -27.0 | 58,922 | 428,981 | 10258 | 2 sty 2025 | 8154 | 8283.5 | 8154 | 8266 | +1.05% | +85.5 | 86,427 | 429,623 | 10257 | 31 gru 2024 | 8136 | 8194 | 8104.5 | 8180.5 | +0.52% | +42.0 | 59,724 | 433,206 | 10256 | 30 gru 2024 | 8158.5 | 8166 | 8107 | 8138.5 | -0.20% | -16.5 | 59,709 | 434,866 | 10255 | 27 gru 2024 | 8156.5 | 8173.5 | 8128.5 | 8155 | -0.01% | -0.5 | 57,976 | 437,050 | 10254 | 24 gru 2024 | 8152.5 | 8170.5 | 8139 | 8155.5 | +0.47% | +38.5 | 60,501 | 434,494 | 10253 | 23 gru 2024 | 8116 | 8169.5 | 8073.5 | 8117 | -0.11% | -9.0 | 60,499 | 434,979 | 10252 | 20 gru 2024 | 8130 | 8148.5 | 8030.5 | 8126 | -0.06% | -5.0 | 143,029 | 440,608 | 10251 | 19 gru 2024 | 8152 | 8167.5 | 8113.5 | 8131 | -1.27% | -105.0 | 240,155 | 522,807 | 10250 | 18 gru 2024 | 8233.5 | 8271 | 8149.5 | 8236 | -0.05% | -4.0 | 283,988 | 537,738 |
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych X.F W polu podawania nazwy tikera wpisz "d:x.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. © 2000-2025 Stooq |
| |
|