| śro, 12 lut 2025, 16:17 CET, NY 10:17, Londyn 15:17, Tokio 0:17, WIG20 +0.75% Dane historyczne: Engie ORD SHS (0LD0.UK) | | 12 lut, 16:00 15.8425 -0.1100 (-0.69%) |
| | | 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 0LD0.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1985 | 11 lut 2025 | 16.02 | 16.02 | 15.9525 | 15.9525 | +0.13% | +0.0200 | 91,032 | 1984 | 10 lut 2025 | 15.9775 | 15.9775 | 15.9325 | 15.9325 | +0.76% | +0.1200 | 12,272,278 | 1983 | 7 lut 2025 | 15.915 | 15.915 | 15.8125 | 15.8125 | +0.36% | +0.0575 | 16,677,340 | 1982 | 6 lut 2025 | 16.13 | 16.13 | 15.755 | 15.755 | -2.04% | -0.3275 | 1,263,851 | 1981 | 5 lut 2025 | 16.1 | 16.1 | 16.0825 | 16.0825 | -0.16% | -0.0250 | 1,515,771 | 1980 | 4 lut 2025 | 15.8625 | 16.1075 | 15.8625 | 16.1075 | +1.08% | +0.1725 | 511,532 | 1979 | 3 lut 2025 | 15.9 | 15.935 | 15.9 | 15.935 | +0.25% | +0.0400 | 2,429,297 | 1978 | 31 sty 2025 | 15.7775 | 15.895 | 15.7775 | 15.895 | +1.32% | +0.2075 | 834,208 | 1977 | 30 sty 2025 | 15.6575 | 15.6875 | 15.6575 | 15.6875 | +0.90% | +0.1400 | 778,519 | 1976 | 29 sty 2025 | 15.51 | 15.5475 | 15.51 | 15.5475 | +0.61% | +0.0950 | 1,797,321 | 1975 | 28 sty 2025 | 15.52 | 15.52 | 15.4525 | 15.4525 | -0.05% | -0.0075 | 4,456,644 | 1974 | 27 sty 2025 | 15.5725 | 15.5725 | 15.46 | 15.46 | -0.24% | -0.0375 | 991,780 | 1973 | 24 sty 2025 | 15.5 | 15.5 | 15.4975 | 15.4975 | -0.03% | -0.0050 | 3,665,364 | 1972 | 23 sty 2025 | 15.5 | 15.5025 | 15.5 | 15.5025 | +0.06% | +0.0100 | 3,441,067 | 1971 | 22 sty 2025 | 15.6725 | 15.6725 | 15.4925 | 15.4925 | -1.56% | -0.2450 | 525,663 | 1970 | 21 sty 2025 | 15.7 | 15.7375 | 15.7 | 15.7375 | -0.36% | -0.0575 | 558,828 | 1969 | 20 sty 2025 | 16.015 | 16.015 | 15.795 | 15.795 | -1.79% | -0.2875 | 1,149,116 | 1968 | 17 sty 2025 | 15.9575 | 16.0825 | 15.9575 | 16.0825 | +1.50% | +0.2375 | 640,711 | 1967 | 16 sty 2025 | 15.5 | 15.845 | 15.5 | 15.845 | +0.52% | +0.0825 | 699,853 | 1966 | 15 sty 2025 | 15.725 | 15.7625 | 15.725 | 15.7625 | +0.19% | +0.0300 | 3,731,755 | 1965 | 14 sty 2025 | 15.8625 | 15.8625 | 15.7325 | 15.7325 | -0.29% | -0.0450 | 1,627,055 | 1964 | 13 sty 2025 | 15.625 | 15.7775 | 15.625 | 15.7775 | +1.12% | +0.1750 | 1,138,698 | 1963 | 10 sty 2025 | 15.72 | 15.72 | 15.6025 | 15.6025 | -1.09% | -0.1725 | 1,437,023 | 1962 | 9 sty 2025 | 15.5625 | 15.775 | 15.5625 | 15.775 | +0.51% | +0.0800 | 1,071,135 | 1961 | 8 sty 2025 | 15.7525 | 15.7525 | 15.695 | 15.695 | -0.40% | -0.0625 | 3,498,150 | 1960 | 7 sty 2025 | 15.7 | 15.7575 | 15.7 | 15.7575 | +0.91% | +0.1425 | 2,195,353 | 1959 | 6 sty 2025 | 15.625 | 15.625 | 15.615 | 15.615 | +0.16% | +0.0250 | 688,723 | 1958 | 3 sty 2025 | 15.6875 | 15.6875 | 15.59 | 15.59 | +0.48% | +0.0750 | 1,061,661 | 1957 | 2 sty 2025 | 15.4675 | 15.515 | 15.4675 | 15.515 | +1.04% | +0.1600 | 925,640 | 1956 | 31 gru 2024 | 15.235 | 15.355 | 15.235 | 15.355 | +0.80% | +0.1225 | 44,353 | 1955 | 30 gru 2024 | 15.22 | 15.2325 | 15.22 | 15.2325 | +0.73% | +0.1100 | 185,810 | 1954 | 27 gru 2024 | 14.945 | 15.1225 | 14.945 | 15.1225 | +0.60% | +0.0900 | 91,967 | 1953 | 24 gru 2024 | 15.13 | 15.13 | 15.0325 | 15.0325 | +0.43% | +0.0650 | 32,192 | 1952 | 23 gru 2024 | 14.8825 | 14.9675 | 14.8825 | 14.9675 | +0.50% | +0.0750 | 497,901 | 1951 | 20 gru 2024 | 14.7525 | 14.8925 | 14.7525 | 14.8925 | +0.54% | +0.0800 | 1,353,728 | 1950 | 19 gru 2024 | 14.74 | 14.8125 | 14.74 | 14.8125 | -0.07% | -0.0100 | 2,481,018 | 1949 | 18 gru 2024 | 14.725 | 14.8225 | 14.725 | 14.8225 | -0.17% | -0.0250 | 8,979,455 | 1948 | 17 gru 2024 | 14.91 | 14.91 | 14.8475 | 14.8475 | -0.93% | -0.1400 | 9,536,464 | 1947 | 16 gru 2024 | 15.1575 | 15.1575 | 14.9875 | 14.9875 | -1.72% | -0.2625 | 669,553 | 1946 | 13 gru 2024 | 15.025 | 15.25 | 15.025 | 15.25 | +0.73% | +0.1100 | 1,139,952 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0LD0.UK W polu podawania nazwy tikera wpisz "d:0ld0.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 |
| |
|