| wto, 11 lut 2025, 9:47 CET, NY 3:47, Londyn 8:47, Tokio 17:47, WIG20 +0.11% Dane historyczne: Skanska B ORD SHS (0HBT.UK) | | 11 lut, 9:32 258.00 -0.15 (-0.06%) |
| | | 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 0HBT.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1980 | 10 lut 2025 | 255.45 | 258.15 | 255.45 | 258.15 | +0.70% | +1.80 | 185,024 | 1979 | 7 lut 2025 | 249.65 | 256.35 | 249.65 | 256.35 | +7.12% | +17.05 | 378,466 | 1978 | 6 lut 2025 | 236.7 | 239.3 | 236.7 | 239.3 | +1.83% | +4.30 | 22,904 | 1977 | 5 lut 2025 | 233.25 | 235 | 233.25 | 235 | +0.47% | +1.10 | 2,659,607 | 1976 | 4 lut 2025 | 234.15 | 234.15 | 233.9 | 233.9 | -0.40% | -0.95 | 46,758 | 1975 | 3 lut 2025 | 232.5 | 234.85 | 232.5 | 234.85 | -1.41% | -3.35 | 24,566 | 1974 | 31 sty 2025 | 238.25 | 238.25 | 238.2 | 238.2 | +0.19% | +0.45 | 74,709 | 1973 | 30 sty 2025 | 237.05 | 237.75 | 237.05 | 237.75 | +0.23% | +0.55 | 46,729 | 1972 | 29 sty 2025 | 232.1 | 237.2 | 232.1 | 237.2 | +1.87% | +4.35 | 33,973 | 1971 | 28 sty 2025 | 235.35 | 235.35 | 232.85 | 232.85 | -0.89% | -2.10 | 1,673,294 | 1970 | 27 sty 2025 | 240.8 | 240.8 | 234.95 | 234.95 | -4.08% | -10.00 | 29,523 | 1969 | 24 sty 2025 | 247.8 | 247.8 | 244.95 | 244.95 | +0.91% | +2.20 | 20,140 | 1968 | 23 sty 2025 | 242.8 | 242.8 | 242.75 | 242.75 | -0.31% | -0.75 | 48,694 | 1967 | 22 sty 2025 | 238.7 | 243.5 | 238.7 | 243.5 | +2.20% | +5.25 | 81,622 | 1966 | 21 sty 2025 | 233.35 | 238.25 | 233.35 | 238.25 | +1.99% | +4.65 | 48,127 | 1965 | 20 sty 2025 | 233.65 | 233.65 | 233.6 | 233.6 | +0.04% | +0.10 | 304,908 | 1964 | 17 sty 2025 | 233.5 | 233.5 | 233.5 | 233.5 | +0.82% | +1.90 | 87,569 | 1963 | 16 sty 2025 | 231.6 | 231.6 | 231.6 | 231.6 | +0.39% | +0.90 | 371,587 | 1962 | 15 sty 2025 | 226.05 | 230.7 | 226.05 | 230.7 | +2.10% | +4.75 | 28,864 | 1961 | 14 sty 2025 | 225.95 | 225.95 | 225.95 | 225.95 | +0.44% | +1.00 | 42,177 | 1960 | 13 sty 2025 | 227.15 | 227.15 | 224.95 | 224.95 | -1.92% | -4.40 | 21,391 | 1959 | 10 sty 2025 | 229.3 | 229.35 | 229.3 | 229.35 | -0.07% | -0.15 | 99,551 | 1958 | 9 sty 2025 | 229.5 | 229.5 | 229.5 | 229.5 | -0.28% | -0.65 | 13,681 | 1957 | 8 sty 2025 | 230.1 | 230.15 | 230.1 | 230.15 | -0.52% | -1.20 | 23,382 | 1956 | 7 sty 2025 | 238.9 | 238.9 | 231.35 | 231.35 | -2.45% | -5.80 | 71,612 | 1955 | 6 sty 2025 | 237.15 | 237.15 | 237.15 | 237.15 | 0.00% | 0.00 | 0 | 1954 | 3 sty 2025 | 237.15 | 237.15 | 237.15 | 237.15 | +0.11% | +0.25 | 19,994 | 1953 | 2 sty 2025 | 232.4 | 236.9 | 232.4 | 236.9 | +2.27% | +5.25 | 69,303 | 1952 | 31 gru 2024 | 231.65 | 231.65 | 231.65 | 231.65 | 0.00% | 0.00 | 0 | 1951 | 30 gru 2024 | 231.65 | 231.65 | 231.65 | 231.65 | -0.04% | -0.10 | 31,402 | 1950 | 27 gru 2024 | 231.3 | 231.75 | 231.3 | 231.75 | -0.02% | -0.05 | 14,849 | 1949 | 24 gru 2024 | 231.8 | 231.8 | 231.8 | 231.8 | 0.00% | 0.00 | 0 | 1948 | 23 gru 2024 | 229.4 | 231.8 | 229.4 | 231.8 | +1.60% | +3.65 | 1,663,608 | 1947 | 20 gru 2024 | 228.55 | 228.55 | 228.15 | 228.15 | -1.19% | -2.75 | 178,650 | 1946 | 19 gru 2024 | 230.9 | 230.9 | 230.9 | 230.9 | -1.85% | -4.35 | 171,506 | 1945 | 18 gru 2024 | 235.05 | 235.25 | 235.05 | 235.25 | -0.40% | -0.95 | 8,175 | 1944 | 17 gru 2024 | 236.2 | 236.2 | 236.2 | 236.2 | -0.08% | -0.20 | 22,464 | 1943 | 16 gru 2024 | 236.4 | 236.4 | 236.4 | 236.4 | -0.86% | -2.05 | 20,501 | 1942 | 13 gru 2024 | 233.5 | 238.45 | 233.5 | 238.45 | +2.03% | +4.75 | 27,278 | 1941 | 12 gru 2024 | 233.7 | 233.7 | 233.7 | 233.7 | -0.09% | -0.20 | 96,925 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0HBT.UK W polu podawania nazwy tikera wpisz "d:0hbt.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 |
| |
|