| czw, 6 lut 2025, 21:23 CET, NY 15:23, Londyn 20:23, Tokio 5:23, ^SPX +0.07% Dane historyczne: OMX Riga Index - Latvia (^OMXR) | | 6 lut, 14:54 868.36 +1.33 (+0.15%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne ^OMXR |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 6304 | 5 lut 2025 | 865.127 | 867.587 | 862.95 | 867.032 | +0.17% | +1.48 | 62,239 | 6303 | 4 lut 2025 | 867.298 | 870.746 | 863.045 | 865.551 | -0.29% | -2.52 | 63,178 | 6302 | 3 lut 2025 | 876.132 | 876.132 | 859.603 | 868.067 | -0.84% | -7.39 | 44,513 | 6301 | 31 sty 2025 | 877.066 | 877.758 | 870.999 | 875.457 | +0.34% | +2.94 | 16,874 | 6300 | 30 sty 2025 | 874.148 | 877.437 | 871.652 | 872.513 | +0.09% | +0.81 | 63,282 | 6299 | 29 sty 2025 | 873.284 | 876.542 | 871.698 | 871.699 | -0.24% | -2.14 | 16,994 | 6298 | 28 sty 2025 | 876.725 | 876.888 | 870.158 | 873.835 | -0.28% | -2.42 | 31,099 | 6297 | 27 sty 2025 | 871.548 | 877.925 | 870.669 | 876.259 | +0.12% | +1.03 | 49,895 | 6296 | 24 sty 2025 | 877.475 | 881.042 | 873.069 | 875.226 | -0.16% | -1.44 | 54,415 | 6295 | 23 sty 2025 | 877.145 | 877.631 | 873.292 | 876.669 | +0.09% | +0.78 | 30,340 | 6294 | 22 sty 2025 | 877.482 | 877.482 | 870.62 | 875.886 | -0.24% | -2.15 | 46,045 | 6293 | 21 sty 2025 | 875.047 | 878.305 | 872.528 | 878.032 | +0.22% | +1.88 | 16,197 | 6292 | 20 sty 2025 | 873.31 | 879.31 | 872.221 | 876.148 | +0.05% | +0.42 | 19,440 | 6291 | 17 sty 2025 | 877.476 | 879.271 | 872.9 | 875.731 | -0.14% | -1.26 | 44,205 | 6290 | 16 sty 2025 | 876.786 | 878.358 | 870.587 | 876.988 | +0.10% | +0.89 | 36,558 | 6289 | 15 sty 2025 | 869.032 | 877.116 | 869.032 | 876.098 | +0.50% | +4.36 | 24,768 | 6288 | 14 sty 2025 | 873.704 | 877.283 | 868.5 | 871.74 | -0.27% | -2.39 | 25,586 | 6287 | 13 sty 2025 | 869.856 | 875.475 | 869.305 | 874.135 | +0.20% | +1.78 | 19,631 | 6286 | 10 sty 2025 | 876.998 | 878.127 | 870.344 | 872.353 | -0.22% | -1.94 | 25,245 | 6285 | 9 sty 2025 | 875.05 | 877.458 | 874.081 | 874.291 | -0.54% | -4.70 | 20,620 | 6284 | 8 sty 2025 | 877.84 | 880.334 | 873.468 | 878.995 | +0.12% | +1.02 | 39,743 | 6283 | 7 sty 2025 | 872.119 | 877.977 | 871.45 | 877.977 | +0.44% | +3.82 | 27,584 | 6282 | 6 sty 2025 | 872.892 | 875.916 | 868.637 | 874.157 | +0.16% | +1.36 | 42,608 | 6281 | 3 sty 2025 | 869.877 | 874.094 | 866.966 | 872.794 | +0.26% | +2.28 | 14,693 | 6280 | 2 sty 2025 | 862.621 | 874.523 | 860.905 | 870.509 | +0.14% | +1.21 | 41,000 | 6279 | 27 gru 2024 | 865.615 | 869.299 | 862.996 | 869.299 | +0.79% | +6.78 | 34,910 | 6278 | 20 gru 2024 | 865.384 | 870.728 | 860.335 | 862.522 | -0.16% | -1.36 | 25,135 | 6277 | 19 gru 2024 | 865.944 | 866.153 | 860.518 | 863.883 | -0.19% | -1.60 | 52,225 | 6276 | 18 gru 2024 | 867.338 | 867.338 | 863.307 | 865.486 | +0.09% | +0.82 | 12,126 | 6275 | 17 gru 2024 | 868.393 | 869.36 | 863.157 | 864.667 | -0.84% | -7.35 | 56,899 | 6274 | 16 gru 2024 | 870.627 | 872.017 | 864.446 | 872.017 | +0.10% | +0.84 | 45,800 | 6273 | 13 gru 2024 | 871.312 | 872.274 | 865.566 | 871.176 | -0.11% | -0.96 | 22,255 | 6272 | 12 gru 2024 | 865.205 | 872.138 | 864.52 | 872.138 | +0.49% | +4.23 | 34,425 | 6271 | 11 gru 2024 | 866.88 | 869.999 | 864.794 | 867.905 | +0.03% | +0.27 | 12,544 | 6270 | 10 gru 2024 | 869.447 | 873.541 | 866.346 | 867.638 | -0.15% | -1.26 | 9,583 | 6269 | 9 gru 2024 | 870.619 | 875.799 | 868.898 | 868.898 | -0.80% | -7.01 | 14,368 | 6268 | 6 gru 2024 | 867.702 | 876.115 | 865.506 | 875.906 | +0.23% | +1.98 | 13,812 | 6267 | 5 gru 2024 | 867.347 | 873.925 | 866.661 | 873.925 | +0.75% | +6.51 | 41,269 | 6266 | 4 gru 2024 | 877.747 | 878.584 | 867.414 | 867.414 | -1.21% | -10.59 | 40,313 | 6265 | 3 gru 2024 | 873.738 | 880.278 | 873.528 | 878.003 | +0.25% | +2.19 | 7,735 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ^OMXR W polu podawania nazwy tikera wpisz "d:^omxr", 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 |
| |
|