| wto, 11 lut 2025, 10:25 CET, NY 4:25, Londyn 9:25, Tokio 18:25, WIG20 +0.11% Dane historyczne: Erste Group Bank ORD SHS (0MJK.UK) | | 11 lut, 9:57 61.76 +0.17 (+0.28%) |
| | | 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 0MJK.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1919 | 10 lut 2025 | 61.59 | 61.59 | 61.59 | 61.59 | -0.23% | -0.14 | 2,476 | 1918 | 7 lut 2025 | 63.06 | 63.06 | 61.73 | 61.73 | -2.02% | -1.27 | 13,693 | 1917 | 6 lut 2025 | 59.18 | 63 | 59.18 | 63 | +6.92% | +4.08 | 7,898 | 1916 | 5 lut 2025 | 59.56 | 59.56 | 58.92 | 58.92 | -1.02% | -0.61 | 6,285 | 1915 | 4 lut 2025 | 58.87 | 59.53 | 58.87 | 59.53 | +1.21% | +0.71 | 42,059 | 1914 | 3 lut 2025 | 58.89 | 58.89 | 58.82 | 58.82 | -1.80% | -1.08 | 11,772 | 1913 | 31 sty 2025 | 60.6 | 60.6 | 59.9 | 59.9 | -1.01% | -0.61 | 24,696 | 1912 | 30 sty 2025 | 61.15 | 61.15 | 60.51 | 60.51 | -1.00% | -0.61 | 25,760 | 1911 | 29 sty 2025 | 60.47 | 61.12 | 60.47 | 61.12 | -0.16% | -0.10 | 16,444 | 1910 | 28 sty 2025 | 61.92 | 61.92 | 61.22 | 61.22 | -0.89% | -0.55 | 60,387 | 1909 | 27 sty 2025 | 61.77 | 61.77 | 61.77 | 61.77 | -1.70% | -1.07 | 13,059 | 1908 | 24 sty 2025 | 62.15 | 62.84 | 62.15 | 62.84 | +1.75% | +1.08 | 11,740 | 1907 | 23 sty 2025 | 61.76 | 61.76 | 61.76 | 61.76 | -0.23% | -0.14 | 42,091 | 1906 | 22 sty 2025 | 61.9 | 61.9 | 61.9 | 61.9 | +0.52% | +0.32 | 15,561 | 1905 | 21 sty 2025 | 61.58 | 61.58 | 61.58 | 61.58 | +0.16% | +0.10 | 8,787 | 1904 | 20 sty 2025 | 60.81 | 61.48 | 60.81 | 61.48 | +1.91% | +1.15 | 38,871 | 1903 | 17 sty 2025 | 60.33 | 60.33 | 60.33 | 60.33 | +0.85% | +0.51 | 18,439 | 1902 | 16 sty 2025 | 61.18 | 61.18 | 59.82 | 59.82 | -1.43% | -0.87 | 21,859 | 1901 | 15 sty 2025 | 60.78 | 60.78 | 60.69 | 60.69 | +0.28% | +0.17 | 145,331 | 1900 | 14 sty 2025 | 60.52 | 60.52 | 60.52 | 60.52 | +0.88% | +0.53 | 45,447 | 1899 | 13 sty 2025 | 60.04 | 60.04 | 59.99 | 59.99 | -0.53% | -0.32 | 32,792 | 1898 | 10 sty 2025 | 59.64 | 60.31 | 59.64 | 60.31 | +1.07% | +0.64 | 23,765 | 1897 | 9 sty 2025 | 58.46 | 59.67 | 58.46 | 59.67 | +1.62% | +0.95 | 4,937 | 1896 | 8 sty 2025 | 58.08 | 58.72 | 58.08 | 58.72 | +0.65% | +0.38 | 12,772 | 1895 | 7 sty 2025 | 58.34 | 58.34 | 58.34 | 58.34 | +0.02% | +0.01 | 6,031 | 1894 | 6 sty 2025 | 58.33 | 58.33 | 58.33 | 58.33 | +0.12% | +0.07 | 12,567 | 1893 | 3 sty 2025 | 58.26 | 58.26 | 58.26 | 58.26 | +0.88% | +0.51 | 2,035 | 1892 | 2 sty 2025 | 59.22 | 59.22 | 57.75 | 57.75 | -2.71% | -1.61 | 7,011 | 1891 | 31 gru 2024 | 59.36 | 59.36 | 59.36 | 59.36 | 0.00% | 0.00 | 0 | 1890 | 30 gru 2024 | 58.74 | 59.36 | 58.74 | 59.36 | +0.52% | +0.31 | 66,530 | 1889 | 27 gru 2024 | 59.07 | 59.07 | 59.05 | 59.05 | +0.36% | +0.21 | 799 | 1888 | 24 gru 2024 | 58.84 | 58.84 | 58.84 | 58.84 | 0.00% | 0.00 | 0 | 1887 | 23 gru 2024 | 58.84 | 58.84 | 58.84 | 58.84 | +0.15% | +0.09 | 9,914 | 1886 | 20 gru 2024 | 58.81 | 58.81 | 58.75 | 58.75 | -0.71% | -0.42 | 122,622 | 1885 | 19 gru 2024 | 58.64 | 59.17 | 58.64 | 59.17 | +0.71% | +0.42 | 13,662 | 1884 | 18 gru 2024 | 58.75 | 58.75 | 58.75 | 58.75 | +0.77% | +0.45 | 28,943 | 1883 | 17 gru 2024 | 58.93 | 58.93 | 58.3 | 58.3 | -1.02% | -0.60 | 183,113 | 1882 | 16 gru 2024 | 58.9 | 58.9 | 58.9 | 58.9 | +0.15% | +0.09 | 36,495 | 1881 | 13 gru 2024 | 57.6 | 58.81 | 57.6 | 58.81 | +2.33% | +1.34 | 29,545 | 1880 | 12 gru 2024 | 56.28 | 57.47 | 56.28 | 57.47 | +2.99% | +1.67 | 20,376 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0MJK.UK W polu podawania nazwy tikera wpisz "d:0mjk.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 |
| |
|