| sob, 15 lut 2025, 8:43 CET, NY 2:43, Londyn 7:43, Tokio 16:43, ^SPX -0.01% Dane historyczne: Kering ORD SHS (0IIH.UK) | | 14 lut, 17:35 280.425 +4.700 (+1.70%) |
| | | 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 0IIH.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1986 | 14 lut 2025 | 279 | 280.425 | 279 | 280.425 | +1.70% | +4.700 | 111,212 | 1985 | 13 lut 2025 | 275 | 275.725 | 275 | 275.725 | +4.11% | +10.875 | 118,433 | 1984 | 12 lut 2025 | 249.45 | 264.85 | 249.45 | 264.85 | +6.65% | +16.525 | 52,485 | 1983 | 11 lut 2025 | 247 | 248.325 | 247 | 248.325 | +1.63% | +3.975 | 79,037 | 1982 | 10 lut 2025 | 241.575 | 244.35 | 241.575 | 244.35 | +0.97% | +2.350 | 99,211 | 1981 | 7 lut 2025 | 251.525 | 251.525 | 242 | 242 | -4.54% | -11.500 | 79,808 | 1980 | 6 lut 2025 | 240 | 253.5 | 240 | 253.5 | +3.60% | +8.800 | 44,781 | 1979 | 5 lut 2025 | 248.45 | 248.45 | 244.7 | 244.7 | -1.60% | -3.975 | 60,269 | 1978 | 4 lut 2025 | 244.2 | 248.675 | 244.2 | 248.675 | +2.10% | +5.125 | 56,330 | 1977 | 3 lut 2025 | 242 | 243.55 | 242 | 243.55 | -3.81% | -9.650 | 18,194 | 1976 | 31 sty 2025 | 260.45 | 260.45 | 253.2 | 253.2 | -1.33% | -3.400 | 44,583 | 1975 | 30 sty 2025 | 248 | 256.6 | 248 | 256.6 | +4.62% | +11.325 | 102,050 | 1974 | 29 sty 2025 | 237 | 245.275 | 237 | 245.275 | -6.20% | -16.200 | 46,854 | 1973 | 28 sty 2025 | 265 | 265 | 261.475 | 261.475 | -0.88% | -2.325 | 392,281 | 1972 | 27 sty 2025 | 256 | 263.8 | 256 | 263.8 | +2.37% | +6.100 | 37,848 | 1971 | 24 sty 2025 | 277.725 | 277.725 | 257.7 | 257.7 | +4.27% | +10.550 | 131,406 | 1970 | 23 sty 2025 | 240.1 | 247.15 | 240.1 | 247.15 | +0.77% | +1.900 | 89,577 | 1969 | 22 sty 2025 | 246.525 | 246.525 | 245.25 | 245.25 | -1.17% | -2.900 | 194,055 | 1968 | 21 sty 2025 | 246.725 | 248.15 | 246.725 | 248.15 | +0.25% | +0.625 | 42,441 | 1967 | 20 sty 2025 | 242.875 | 247.525 | 242.875 | 247.525 | +1.96% | +4.750 | 165,525 | 1966 | 17 sty 2025 | 237.875 | 242.775 | 237.875 | 242.775 | +2.90% | +6.850 | 22,729 | 1965 | 16 sty 2025 | 240 | 240 | 235.925 | 235.925 | +5.38% | +12.050 | 1,010,561 | 1964 | 15 sty 2025 | 224 | 224 | 223.875 | 223.875 | +1.40% | +3.100 | 1,164,146 | 1963 | 14 sty 2025 | 230.25 | 230.25 | 220.775 | 220.775 | -3.17% | -7.225 | 17,988 | 1962 | 13 sty 2025 | 227.525 | 228 | 227.525 | 228 | +0.33% | +0.750 | 60,774 | 1961 | 10 sty 2025 | 227.625 | 227.625 | 227.25 | 227.25 | -1.13% | -2.600 | 972,984 | 1960 | 9 sty 2025 | 223.675 | 229.85 | 223.675 | 229.85 | +1.30% | +2.950 | 1,333,607 | 1959 | 8 sty 2025 | 229.575 | 229.575 | 226.9 | 226.9 | -2.31% | -5.375 | 1,305,362 | 1958 | 7 sty 2025 | 230 | 232.275 | 230 | 232.275 | +0.76% | +1.750 | 448,331 | 1957 | 6 sty 2025 | 224.2 | 230.525 | 224.2 | 230.525 | +2.89% | +6.475 | 683,252 | 1956 | 3 sty 2025 | 231.15 | 231.15 | 224.05 | 224.05 | -4.78% | -11.250 | 663,459 | 1955 | 2 sty 2025 | 240.925 | 240.925 | 235.3 | 235.3 | -1.73% | -4.150 | 25,562 | 1954 | 31 gru 2024 | 239.825 | 239.825 | 239.45 | 239.45 | +1.62% | +3.825 | 3,129 | 1953 | 30 gru 2024 | 240 | 240 | 235.625 | 235.625 | -0.81% | -1.925 | 10,985 | 1952 | 27 gru 2024 | 234.2 | 237.55 | 234.2 | 237.55 | +0.64% | +1.500 | 8,094 | 1951 | 24 gru 2024 | 233.25 | 236.05 | 233.25 | 236.05 | +0.39% | +0.925 | 4,370 | 1950 | 23 gru 2024 | 234 | 235.125 | 234 | 235.125 | -0.07% | -0.175 | 39,375 | 1949 | 20 gru 2024 | 232.35 | 235.3 | 232.35 | 235.3 | +0.26% | +0.600 | 204,949 | 1948 | 19 gru 2024 | 231 | 234.7 | 231 | 234.7 | -1.21% | -2.875 | 60,856 | 1947 | 18 gru 2024 | 240 | 240 | 237.575 | 237.575 | -0.26% | -0.625 | 77,549 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0IIH.UK W polu podawania nazwy tikera wpisz "d:0iih.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 |
| |
|