| czw, 6 lut 2025, 20:50 CET, NY 14:50, Londyn 19:50, Tokio 4:50, ^SPX -0.03% Dane historyczne: TOMTOM N.V. ORD (0MKS.UK) | | 6 lut, 17:29 4.1240 +0.0510 (+1.25%) |
| | | 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 0MKS.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1907 | 6 lut 2025 | 4.069 | 4.124 | 4.069 | 4.124 | +1.25% | +0.0510 | 5,160 | 1906 | 5 lut 2025 | 4.341 | 4.341 | 4.073 | 4.073 | -6.63% | -0.2890 | 23,903 | 1905 | 4 lut 2025 | 4.709 | 4.709 | 4.362 | 4.362 | -13.70% | -0.6925 | 234,597 | 1904 | 3 lut 2025 | 4.973 | 5.0545 | 4.973 | 5.0545 | -1.36% | -0.0695 | 8,643 | 1903 | 31 sty 2025 | 5.21 | 5.21 | 5.124 | 5.124 | -0.76% | -0.0390 | 13,898 | 1902 | 30 sty 2025 | 5.1395 | 5.163 | 5.1395 | 5.163 | -1.83% | -0.0960 | 2,078 | 1901 | 29 sty 2025 | 5.249 | 5.259 | 5.249 | 5.259 | -0.77% | -0.0410 | 1,531 | 1900 | 28 sty 2025 | 5.34 | 5.34 | 5.3 | 5.3 | +0.89% | +0.0465 | 2,008 | 1899 | 27 sty 2025 | 5.32 | 5.32 | 5.2535 | 5.2535 | -2.71% | -0.1465 | 14,324 | 1898 | 24 sty 2025 | 5.33 | 5.4 | 5.33 | 5.4 | -0.83% | -0.0450 | 12,106 | 1897 | 23 sty 2025 | 5.6 | 5.6 | 5.445 | 5.445 | -1.94% | -0.1075 | 18,238 | 1896 | 22 sty 2025 | 5.64 | 5.64 | 5.5525 | 5.5525 | -0.27% | -0.0150 | 10,936 | 1895 | 21 sty 2025 | 5.4775 | 5.5675 | 5.4775 | 5.5675 | +0.27% | +0.0150 | 294 | 1894 | 20 sty 2025 | 5.5525 | 5.5525 | 5.5525 | 5.5525 | -0.09% | -0.0050 | 10,008 | 1893 | 17 sty 2025 | 5.405 | 5.5575 | 5.405 | 5.5575 | +0.68% | +0.0375 | 378 | 1892 | 16 sty 2025 | 5.43 | 5.52 | 5.43 | 5.52 | +0.50% | +0.0275 | 4,075 | 1891 | 15 sty 2025 | 5.4925 | 5.4925 | 5.4925 | 5.4925 | +0.73% | +0.0400 | 386 | 1890 | 14 sty 2025 | 5.53 | 5.53 | 5.4525 | 5.4525 | -1.80% | -0.1000 | 2,565 | 1889 | 13 sty 2025 | 5.4775 | 5.5525 | 5.4775 | 5.5525 | -1.77% | -0.1000 | 2,735 | 1888 | 10 sty 2025 | 5.7525 | 5.7525 | 5.6525 | 5.6525 | -1.35% | -0.0775 | 3,944 | 1887 | 9 sty 2025 | 5.84 | 5.84 | 5.73 | 5.73 | -1.63% | -0.0950 | 449 | 1886 | 8 sty 2025 | 5.8 | 5.825 | 5.8 | 5.825 | +0.26% | +0.0150 | 2,497 | 1885 | 7 sty 2025 | 5.7525 | 5.81 | 5.7525 | 5.81 | +0.65% | +0.0375 | 12,904 | 1884 | 6 sty 2025 | 5.2 | 5.7725 | 5.2 | 5.7725 | +11.42% | +0.5915 | 5,187 | 1883 | 3 sty 2025 | 5.068 | 5.181 | 5.068 | 5.181 | +2.16% | +0.1095 | 582 | 1882 | 2 sty 2025 | 5 | 5.0715 | 5 | 5.0715 | +1.39% | +0.0695 | 994 | 1881 | 31 gru 2024 | 5 | 5.002 | 5 | 5.002 | +0.40% | +0.0200 | 856 | 1880 | 30 gru 2024 | 5 | 5 | 4.982 | 4.982 | 0.00% | 0.0000 | 31,656 | 1879 | 27 gru 2024 | 4.981 | 4.982 | 4.981 | 4.982 | -0.47% | -0.0235 | 1,639 | 1878 | 24 gru 2024 | 4.9005 | 5.0055 | 4.9005 | 5.0055 | +2.71% | +0.1320 | 39 | 1877 | 23 gru 2024 | 5 | 5 | 4.8735 | 4.8735 | -3.22% | -0.1620 | 2,497 | 1876 | 20 gru 2024 | 5.249 | 5.249 | 5.0355 | 5.0355 | -7.52% | -0.4095 | 6,482 | 1875 | 19 gru 2024 | 5.4675 | 5.4675 | 5.445 | 5.445 | -1.63% | -0.0900 | 489 | 1874 | 18 gru 2024 | 5.3725 | 5.535 | 5.3725 | 5.535 | +0.54% | +0.0300 | 1,239 | 1873 | 17 gru 2024 | 5.4 | 5.505 | 5.4 | 5.505 | +1.76% | +0.0950 | 419 | 1872 | 16 gru 2024 | 5.33 | 5.41 | 5.33 | 5.41 | +0.32% | +0.0175 | 159 | 1871 | 13 gru 2024 | 5.435 | 5.435 | 5.3925 | 5.3925 | -0.60% | -0.0325 | 593 | 1870 | 12 gru 2024 | 5.4525 | 5.4525 | 5.425 | 5.425 | -1.63% | -0.0900 | 525 | 1869 | 11 gru 2024 | 5.7 | 5.7 | 5.515 | 5.515 | -0.94% | -0.0525 | 635 | 1868 | 10 gru 2024 | 5.6525 | 5.6525 | 5.5675 | 5.5675 | -2.02% | -0.1150 | 206 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0MKS.UK W polu podawania nazwy tikera wpisz "d:0mks.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 |
| |
|