| czw, 13 lut 2025, 21:10 CET, NY 15:10, Londyn 20:10, Tokio 5:10, ^SPX +0.96% Dane historyczne: Norwegian Air Shuttle ORD SHS (0FGH.UK) | | 13 lut, 16:25 11.3650 +0.3900 (+3.55%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne 0FGH.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 39 | 6 lip 2017 | 6303.59 | 6377.87 | 5950.9 | 6114.4 | -3.81% | -241.9800 | 820 | 38 | 4 lip 2017 | 6468.02 | 6503.99 | 6356.38 | 6356.38 | -0.31% | -19.6200 | 154 | 37 | 3 lip 2017 | 6568.46 | 6595.55 | 6376 | 6376 | -3.54% | -234.0400 | 178 | 36 | 30 cze 2017 | 6471.29 | 6610.04 | 6471.29 | 6610.04 | +1.07% | +70.0800 | 1,092 | 35 | 28 cze 2017 | 6336.76 | 6576.87 | 6336.76 | 6539.96 | -1.69% | -112.1200 | 674 | 34 | 26 cze 2017 | 6360.58 | 6652.08 | 6360.58 | 6652.08 | +4.19% | +267.6700 | 471 | 33 | 23 cze 2017 | 6115.33 | 6384.41 | 6115.33 | 6384.41 | +6.52% | +390.5300 | 9 | 32 | 22 cze 2017 | 6145.7 | 6145.7 | 5993.88 | 5993.88 | -3.15% | -194.7900 | 128 | 31 | 21 cze 2017 | 6158.78 | 6188.67 | 6092.44 | 6188.67 | +0.68% | +42.0400 | 362 | 30 | 16 cze 2017 | 6128.88 | 6146.63 | 5996.21 | 6146.63 | -0.06% | -3.7400 | 238 | 29 | 13 cze 2017 | 6150.37 | 6150.37 | 6150.37 | 6150.37 | +5.44% | +317.1900 | 569 | 28 | 9 cze 2017 | 5970.99 | 5970.99 | 5833.18 | 5833.18 | -9.32% | -599.8100 | 141 | 27 | 6 cze 2017 | 6192.41 | 6432.99 | 6192.41 | 6432.99 | +4.61% | +283.5500 | 488 | 26 | 26 maj 2017 | 5943.89 | 6149.44 | 5943.89 | 6149.44 | +4.63% | +271.8800 | 394 | 25 | 18 maj 2017 | 5980.8 | 5983.13 | 5877.56 | 5877.56 | -3.08% | -186.8600 | 218 | 24 | 12 maj 2017 | 6273.23 | 6279.77 | 6064.42 | 6064.42 | -4.87% | -310.6400 | 674 | 23 | 10 maj 2017 | 6283.04 | 6514.74 | 6265.29 | 6375.06 | +0.62% | +39.2400 | 550 | 22 | 9 maj 2017 | 6424.11 | 6425.05 | 6139.16 | 6335.82 | +0.68% | +42.9700 | 220 | 21 | 8 maj 2017 | 6468.02 | 6474.56 | 6292.85 | 6292.85 | +2.50% | +153.2200 | 343 | 20 | 3 maj 2017 | 6323.68 | 6389.55 | 6139.63 | 6139.63 | -1.12% | -69.6000 | 306 | 19 | 2 maj 2017 | 6551.64 | 6551.64 | 6209.23 | 6209.23 | -7.00% | -467.1400 | 64 | 18 | 28 kwi 2017 | 6541.83 | 6679.64 | 6531.09 | 6676.37 | +2.83% | +183.5900 | 700 | 17 | 27 kwi 2017 | 6078.43 | 6492.78 | 6078.43 | 6492.78 | +4.79% | +296.6300 | 300 | 16 | 25 kwi 2017 | 6360.58 | 6360.58 | 6196.15 | 6196.15 | -4.01% | -258.7900 | 321 | 15 | 21 kwi 2017 | 6367.12 | 6562.85 | 6342.83 | 6454.94 | +1.27% | +80.8100 | 111 | 14 | 19 kwi 2017 | 6313.4 | 6405.43 | 6289.11 | 6374.13 | -1.06% | -68.2000 | 261 | 13 | 18 kwi 2017 | 6273.23 | 6442.33 | 6261.55 | 6442.33 | +2.10% | +132.6700 | 629 | 12 | 12 kwi 2017 | 6319.94 | 6319.94 | 6190.54 | 6309.66 | -1.62% | -103.7100 | 439 | 11 | 11 kwi 2017 | 6380.67 | 6420.84 | 6295.18 | 6413.37 | +2.45% | +153.2200 | 257 | 10 | 7 kwi 2017 | 6357.31 | 6391.41 | 6260.15 | 6260.15 | -2.26% | -144.8100 | 938 | 9 | 6 kwi 2017 | 6290.04 | 6430.19 | 6290.04 | 6404.96 | -2.00% | -130.8000 | 721 | 8 | 4 kwi 2017 | 6488.11 | 6535.76 | 6420.84 | 6535.76 | +3.56% | +224.6900 | 283 | 7 | 30 mar 2017 | 6589.01 | 6589.01 | 6311.07 | 6311.07 | -1.37% | -87.3500 | 417 | 6 | 29 mar 2017 | 6642.74 | 6642.74 | 6398.42 | 6398.42 | -6.01% | -409.2200 | 2,532 | 5 | 23 mar 2017 | 6914.61 | 7011.78 | 6807.64 | 6807.64 | +0.80% | +53.7300 | 362 | 4 | 22 mar 2017 | 6958.06 | 6958.06 | 6753.91 | 6753.91 | -7.12% | -517.6000 | 270 | 3 | 21 mar 2017 | 7220.12 | 7349.52 | 7065.5 | 7271.51 | -1.51% | -111.6400 | 381 | 2 | 20 mar 2017 | 7223.39 | 7383.15 | 7208.91 | 7383.15 | -0.58% | -42.9800 | 235 | 1 | 16 mar 2017 | 7260.29 | 7426.13 | 7260.29 | 7426.13 | | | 313 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0FGH.UK W polu podawania nazwy tikera wpisz "d:0fgh.uk", 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 |
| |
|