| wto, 11 lut 2025, 9:19 CET, NY 3:19, Londyn 8:19, Tokio 17:19, WIG20 +0.02% Dane historyczne: Voestalpine ORD SHS (0MKX.UK) | | 10 lut, 17:24 20.830 -0.290 (-1.37%) |
| | | 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 0MKX.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1913 | 10 lut 2025 | 20.85 | 20.85 | 20.83 | 20.83 | -1.37% | -0.290 | 9,455 | 1912 | 7 lut 2025 | 21.88 | 21.88 | 21.12 | 21.12 | -2.04% | -0.440 | 9,095 | 1911 | 6 lut 2025 | 20.015 | 21.56 | 20.015 | 21.56 | +8.34% | +1.660 | 21,225 | 1910 | 5 lut 2025 | 19.9 | 19.9 | 19.9 | 19.9 | +0.66% | +0.130 | 4,286 | 1909 | 4 lut 2025 | 20 | 20 | 19.77 | 19.77 | +0.53% | +0.105 | 8,153 | 1908 | 3 lut 2025 | 19.73 | 19.73 | 19.665 | 19.665 | -2.65% | -0.535 | 24,084 | 1907 | 31 sty 2025 | 19.99 | 20.2 | 19.99 | 20.2 | +1.58% | +0.315 | 20,473 | 1906 | 30 sty 2025 | 19.695 | 19.885 | 19.695 | 19.885 | +2.03% | +0.395 | 4,285 | 1905 | 29 sty 2025 | 19.48 | 19.49 | 19.48 | 19.49 | +0.21% | +0.040 | 6,039 | 1904 | 28 sty 2025 | 19.055 | 19.45 | 19.055 | 19.45 | +3.24% | +0.610 | 326,388 | 1903 | 27 sty 2025 | 18.65 | 18.84 | 18.65 | 18.84 | +0.51% | +0.095 | 17,035 | 1902 | 24 sty 2025 | 18.595 | 18.745 | 18.595 | 18.745 | +2.60% | +0.475 | 2,739 | 1901 | 23 sty 2025 | 18.065 | 18.27 | 18.065 | 18.27 | +1.08% | +0.195 | 2,980 | 1900 | 22 sty 2025 | 18.085 | 18.085 | 18.075 | 18.075 | -1.28% | -0.235 | 7,545 | 1899 | 21 sty 2025 | 18.31 | 18.31 | 18.31 | 18.31 | -0.14% | -0.025 | 12,101 | 1898 | 20 sty 2025 | 18.345 | 18.345 | 18.335 | 18.335 | +0.88% | +0.160 | 2,332 | 1897 | 17 sty 2025 | 18.015 | 18.175 | 18.015 | 18.175 | +1.79% | +0.320 | 6,988 | 1896 | 16 sty 2025 | 17.855 | 17.855 | 17.855 | 17.855 | +1.71% | +0.300 | 296,440 | 1895 | 15 sty 2025 | 17.235 | 17.555 | 17.235 | 17.555 | +1.86% | +0.320 | 2,016 | 1894 | 14 sty 2025 | 17.41 | 17.41 | 17.235 | 17.235 | -0.03% | -0.005 | 2,474 | 1893 | 13 sty 2025 | 17.12 | 17.24 | 17.12 | 17.24 | +1.83% | +0.310 | 5,640 | 1892 | 10 sty 2025 | 17.435 | 17.435 | 16.93 | 16.93 | -2.36% | -0.410 | 5,207 | 1891 | 9 sty 2025 | 17.41 | 17.41 | 17.34 | 17.34 | -0.72% | -0.125 | 1,191 | 1890 | 8 sty 2025 | 17.965 | 17.965 | 17.465 | 17.465 | -3.05% | -0.550 | 6,033 | 1889 | 7 sty 2025 | 17.85 | 18.015 | 17.85 | 18.015 | +1.29% | +0.230 | 1,728 | 1888 | 6 sty 2025 | 17.815 | 17.815 | 17.785 | 17.785 | +0.03% | +0.005 | 8,771 | 1887 | 3 sty 2025 | 18.045 | 18.045 | 17.78 | 17.78 | -2.17% | -0.395 | 5,220 | 1886 | 2 sty 2025 | 18.625 | 18.625 | 18.175 | 18.175 | +0.17% | +0.030 | 2,535 | 1885 | 31 gru 2024 | 18.15482 | 18.15482 | 18.145 | 18.145 | 0.00% | 0.000 | 628 | 1884 | 30 gru 2024 | 18.12 | 18.145 | 18.12 | 18.145 | -0.27% | -0.050 | 3,713 | 1883 | 27 gru 2024 | 18.22 | 18.22 | 18.195 | 18.195 | +0.61% | +0.110 | 1,137 | 1882 | 24 gru 2024 | 17.94241 | 18.085 | 17.94241 | 18.085 | 0.00% | 0.000 | 195 | 1881 | 23 gru 2024 | 17.92 | 18.085 | 17.92 | 18.085 | +0.86% | +0.155 | 2,340 | 1880 | 20 gru 2024 | 17.745 | 17.93 | 17.745 | 17.93 | +0.45% | +0.080 | 388 | 1879 | 19 gru 2024 | 18.025 | 18.025 | 17.85 | 17.85 | -1.46% | -0.265 | 252,583 | 1878 | 18 gru 2024 | 18.275 | 18.275 | 18.115 | 18.115 | -0.52% | -0.095 | 187 | 1877 | 17 gru 2024 | 18.2 | 18.21 | 18.2 | 18.21 | -0.30% | -0.055 | 17,579 | 1876 | 16 gru 2024 | 18.71 | 18.71 | 18.265 | 18.265 | -3.33% | -0.630 | 23,641 | 1875 | 13 gru 2024 | 19.125 | 19.125 | 18.895 | 18.895 | -1.51% | -0.290 | 2,165 | 1874 | 12 gru 2024 | 19.605 | 19.605 | 19.185 | 19.185 | -1.39% | -0.270 | 4,124 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0MKX.UK W polu podawania nazwy tikera wpisz "d:0mkx.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 |
| |
|