| czw, 4 gru 2025, 21:26 CET, NY 15:26, Londyn 20:26, Tokio 5:26, ^SPX -0.09% | Dane historyczne: Infineon Technologies AG (0KED.UK) | | 4 gru, 17:45 36.5700 -0.1900 (-0.52%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 0KED.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 31 | 2 maj 2017 | 18.852 | 18.921 | 18.728 | 18.911 | +0.09% | +0.0170 | 229,648 | | 30 | 28 kwi 2017 | 18.762 | 18.921 | 18.634 | 18.894 | +0.50% | +0.0940 | 4,171,387 | | 29 | 27 kwi 2017 | 18.916 | 19.07 | 18.799 | 18.8 | -0.80% | -0.1510 | 4,754,726 | | 28 | 26 kwi 2017 | 18.718 | 19.03 | 18.643 | 18.951 | +1.35% | +0.2520 | 441,744 | | 27 | 25 kwi 2017 | 18.767 | 18.956 | 18.658 | 18.699 | +1.40% | +0.2590 | 318,512 | | 26 | 24 kwi 2017 | 18.386 | 18.817 | 18.386 | 18.44 | +1.81% | +0.3270 | 318,377 | | 25 | 21 kwi 2017 | 18.366 | 18.526 | 18.098 | 18.113 | -1.27% | -0.2330 | 1,498,656 | | 24 | 20 kwi 2017 | 18.098 | 18.386 | 18.028 | 18.346 | +1.12% | +0.2040 | 1,606,330 | | 23 | 19 kwi 2017 | 18.227 | 18.405 | 18.083 | 18.142 | -0.25% | -0.0450 | 153,074 | | 22 | 18 kwi 2017 | 18.41 | 18.43 | 18.128 | 18.187 | -1.17% | -0.2160 | 1,716,111 | | 21 | 13 kwi 2017 | 18.296 | 18.405 | 18.175 | 18.403 | +0.26% | +0.0480 | 480,111 | | 20 | 12 kwi 2017 | 18.381 | 18.465 | 18.227 | 18.355 | -0.91% | -0.1690 | 175,098 | | 19 | 11 kwi 2017 | 18.529 | 18.663 | 18.253 | 18.524 | -0.32% | -0.0600 | 1,142,579 | | 18 | 10 kwi 2017 | 18.643 | 18.693 | 18.539 | 18.584 | -0.16% | -0.0300 | 1,018,586 | | 17 | 7 kwi 2017 | 18.628 | 18.852 | 18.586 | 18.614 | -0.71% | -0.1330 | 288,367 | | 16 | 6 kwi 2017 | 18.624 | 18.749 | 18.539 | 18.747 | -0.48% | -0.0900 | 2,497,389 | | 15 | 5 kwi 2017 | 18.842 | 18.965 | 18.723 | 18.837 | +0.16% | +0.0300 | 568,365 | | 14 | 4 kwi 2017 | 18.812 | 18.921 | 18.625 | 18.807 | -0.86% | -0.1630 | 264,185 | | 13 | 3 kwi 2017 | 19.08 | 19.08 | 18.807 | 18.97 | -0.08% | -0.0150 | 423,456 | | 12 | 31 mar 2017 | 18.926 | 19.045 | 18.862 | 18.985 | +0.27% | +0.0520 | 277,237 | | 11 | 30 mar 2017 | 18.797 | 18.976 | 18.733 | 18.933 | +0.62% | +0.1170 | 1,680,506 | | 10 | 29 mar 2017 | 18.941 | 19.01 | 18.653 | 18.816 | -0.33% | -0.0630 | 323,658 | | 9 | 28 mar 2017 | 18.663 | 18.992 | 18.619 | 18.879 | +2.64% | +0.4860 | 582,867 | | 8 | 27 mar 2017 | 18.549 | 18.589 | 18.131 | 18.393 | -0.02% | -0.0030 | 879,926 | | 7 | 24 mar 2017 | 17.072 | 18.584 | 16.897 | 18.396 | +7.87% | +1.3420 | 901,197 | | 6 | 23 mar 2017 | 16.992 | 17.086 | 16.907 | 17.054 | +0.77% | +0.1310 | 2,408,713 | | 5 | 22 mar 2017 | 16.843 | 16.977 | 16.712 | 16.923 | -2.65% | -0.4610 | 358,266 | | 4 | 21 mar 2017 | 17.399 | 17.537 | 17.045 | 17.384 | -0.47% | -0.0820 | 107,821 | | 3 | 20 mar 2017 | 17.443 | 17.513 | 17.374 | 17.466 | -0.06% | -0.0100 | 2,655,890 | | 2 | 17 mar 2017 | 17.399 | 17.587 | 17.399 | 17.476 | +0.16% | +0.0280 | 83,444 | | 1 | 16 mar 2017 | 17.483 | 17.582 | 17.344 | 17.448 | | | 587,417 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0KED.UK
W polu podawania nazwy tikera wpisz "d:0ked.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 |
| |
|