| nie, 9 lut 2025, 16:19 CET, NY 10:19, Londyn 15:19, Tokio 0:19, ^SPX -0.95% Dane historyczne: Credit Agricole ORD SHS (0HAI.UK) | | 7 lut, 17:35 15.1175 +0.1425 (+0.95%) |
| | | 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 0HAI.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1975 | 7 lut 2025 | 14.9875 | 15.1175 | 14.9875 | 15.1175 | +0.95% | +0.1425 | 19,076,057 | 1974 | 6 lut 2025 | 14.645 | 14.975 | 14.645 | 14.975 | +2.32% | +0.3400 | 1,122,961 | 1973 | 5 lut 2025 | 14.845 | 14.845 | 14.635 | 14.635 | +0.72% | +0.1050 | 4,169,269 | 1972 | 4 lut 2025 | 14.4525 | 14.53 | 14.4525 | 14.53 | +1.29% | +0.1850 | 359,553 | 1971 | 3 lut 2025 | 14.2575 | 14.345 | 14.2575 | 14.345 | -1.21% | -0.1750 | 2,601,920 | 1970 | 31 sty 2025 | 14.5775 | 14.5775 | 14.52 | 14.52 | -0.33% | -0.0475 | 625,711 | 1969 | 30 sty 2025 | 14.42 | 14.5675 | 14.42 | 14.5675 | +0.87% | +0.1250 | 3,033,127 | 1968 | 29 sty 2025 | 14.44 | 14.4425 | 14.44 | 14.4425 | +0.26% | +0.0375 | 7,111,273 | 1967 | 28 sty 2025 | 14.34 | 14.405 | 14.34 | 14.405 | +0.51% | +0.0725 | 3,155,818 | 1966 | 27 sty 2025 | 14.1675 | 14.3325 | 14.1675 | 14.3325 | +0.70% | +0.1000 | 367,606 | 1965 | 24 sty 2025 | 14.2775 | 14.2775 | 14.2325 | 14.2325 | -0.19% | -0.0275 | 277,937 | 1964 | 23 sty 2025 | 14.02 | 14.26 | 14.02 | 14.26 | +1.60% | +0.2250 | 4,535,253 | 1963 | 22 sty 2025 | 14.13 | 14.13 | 14.035 | 14.035 | -0.51% | -0.0725 | 4,750,548 | 1962 | 21 sty 2025 | 14.1775 | 14.1775 | 14.1075 | 14.1075 | -0.28% | -0.0400 | 649,545 | 1961 | 20 sty 2025 | 14.04 | 14.1475 | 14.04 | 14.1475 | +1.04% | +0.1450 | 4,322,239 | 1960 | 17 sty 2025 | 13.9525 | 14.0025 | 13.9525 | 14.0025 | +0.54% | +0.0750 | 4,105,843 | 1959 | 16 sty 2025 | 13.9575 | 13.9575 | 13.9275 | 13.9275 | +0.29% | +0.0400 | 901,066 | 1958 | 15 sty 2025 | 13.74 | 13.8875 | 13.74 | 13.8875 | +1.57% | +0.2150 | 2,669,291 | 1957 | 14 sty 2025 | 13.6 | 13.6725 | 13.6 | 13.6725 | +1.82% | +0.2450 | 1,245,513 | 1956 | 13 sty 2025 | 13.3525 | 13.4275 | 13.3525 | 13.4275 | +0.39% | +0.0525 | 1,670,058 | 1955 | 10 sty 2025 | 13.44 | 13.44 | 13.375 | 13.375 | -0.58% | -0.0775 | 174,998 | 1954 | 9 sty 2025 | 13.3525 | 13.4525 | 13.3525 | 13.4525 | +0.81% | +0.1075 | 272,736 | 1953 | 8 sty 2025 | 13.3925 | 13.3925 | 13.345 | 13.345 | -0.69% | -0.0925 | 4,599,616 | 1952 | 7 sty 2025 | 13.3625 | 13.4375 | 13.3625 | 13.4375 | +0.21% | +0.0275 | 279,506 | 1951 | 6 sty 2025 | 13.2575 | 13.41 | 13.2575 | 13.41 | +1.86% | +0.2450 | 2,154,188 | 1950 | 3 sty 2025 | 13.34 | 13.34 | 13.165 | 13.165 | -1.42% | -0.1900 | 6,993,049 | 1949 | 2 sty 2025 | 13.3575 | 13.3575 | 13.355 | 13.355 | -0.11% | -0.0150 | 230,373 | 1948 | 31 gru 2024 | 13.31 | 13.37 | 13.31 | 13.37 | +0.73% | +0.0975 | 34,533 | 1947 | 30 gru 2024 | 13.225 | 13.2725 | 13.225 | 13.2725 | +0.40% | +0.0525 | 339,770 | 1946 | 27 gru 2024 | 13.02 | 13.22 | 13.02 | 13.22 | +1.52% | +0.1975 | 207,375 | 1945 | 24 gru 2024 | 13.04 | 13.04 | 13.0225 | 13.0225 | +0.19% | +0.0250 | 13,527 | 1944 | 23 gru 2024 | 13.01 | 13.01 | 12.9975 | 12.9975 | +0.12% | +0.0150 | 1,572,362 | 1943 | 20 gru 2024 | 12.9775 | 12.9825 | 12.9775 | 12.9825 | -0.63% | -0.0825 | 1,229,420 | 1942 | 19 gru 2024 | 13 | 13.065 | 13 | 13.065 | -0.48% | -0.0625 | 5,583,392 | 1941 | 18 gru 2024 | 13.0525 | 13.1275 | 13.0525 | 13.1275 | +0.23% | +0.0300 | 4,044,531 | 1940 | 17 gru 2024 | 13.1525 | 13.1525 | 13.0975 | 13.0975 | -0.46% | -0.0600 | 6,047,850 | 1939 | 16 gru 2024 | 13.115 | 13.1575 | 13.115 | 13.1575 | -0.04% | -0.0050 | 156,822 | 1938 | 13 gru 2024 | 13.1675 | 13.1675 | 13.1625 | 13.1625 | +0.19% | +0.0250 | 3,085,424 | 1937 | 12 gru 2024 | 13.2575 | 13.2575 | 13.1375 | 13.1375 | -0.47% | -0.0625 | 108,725 | 1936 | 11 gru 2024 | 13.1775 | 13.2 | 13.1775 | 13.2 | +0.06% | +0.0075 | 9,492,922 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0HAI.UK W polu podawania nazwy tikera wpisz "d:0hai.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 |
| |
|