| czw, 6 lut 2025, 20:18 CET, NY 14:18, Londyn 19:18, Tokio 4:18, ^SPX +0.17% Dane historyczne: Carrefour ORD SHS (0NPH.UK) | | 6 lut, 17:21 13.9325 +0.1700 (+1.24%) |
| | | 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 0NPH.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1987 | 6 lut 2025 | 13.8 | 13.9325 | 13.8 | 13.9325 | +1.24% | +0.1700 | 403,515 | 1986 | 5 lut 2025 | 13.7675 | 13.7675 | 13.7625 | 13.7625 | -0.18% | -0.0250 | 218,801 | 1985 | 4 lut 2025 | 13.6725 | 13.7875 | 13.6725 | 13.7875 | +0.40% | +0.0550 | 197,144 | 1984 | 3 lut 2025 | 13.5 | 13.7325 | 13.5 | 13.7325 | +0.33% | +0.0450 | 164,069 | 1983 | 31 sty 2025 | 13.73 | 13.73 | 13.6875 | 13.6875 | -1.97% | -0.2750 | 373,836 | 1982 | 30 sty 2025 | 13.72 | 13.9625 | 13.72 | 13.9625 | +1.79% | +0.2450 | 685,927 | 1981 | 29 sty 2025 | 13.64 | 13.7175 | 13.64 | 13.7175 | +0.26% | +0.0350 | 129,907 | 1980 | 28 sty 2025 | 13.54 | 13.6825 | 13.54 | 13.6825 | +1.00% | +0.1350 | 314,646 | 1979 | 27 sty 2025 | 13.24 | 13.5475 | 13.24 | 13.5475 | +2.09% | +0.2775 | 241,319 | 1978 | 24 sty 2025 | 13.2825 | 13.2825 | 13.27 | 13.27 | +0.28% | +0.0375 | 944,976 | 1977 | 23 sty 2025 | 13.11 | 13.2325 | 13.11 | 13.2325 | +0.78% | +0.1025 | 2,000,751 | 1976 | 22 sty 2025 | 13.22 | 13.22 | 13.13 | 13.13 | -2.27% | -0.3050 | 915,005 | 1975 | 21 sty 2025 | 13.5825 | 13.5825 | 13.435 | 13.435 | -0.54% | -0.0725 | 265,113 | 1974 | 20 sty 2025 | 13.5 | 13.5075 | 13.5 | 13.5075 | +0.75% | +0.1000 | 382,774 | 1973 | 17 sty 2025 | 14.005 | 14.005 | 13.4075 | 13.4075 | -4.64% | -0.6525 | 1,198,578 | 1972 | 16 sty 2025 | 14.1 | 14.1 | 14.06 | 14.06 | -0.74% | -0.1050 | 972,901 | 1971 | 15 sty 2025 | 13.8575 | 14.165 | 13.8575 | 14.165 | +1.32% | +0.1850 | 337,337 | 1970 | 14 sty 2025 | 13.93 | 13.98 | 13.93 | 13.98 | +0.92% | +0.1275 | 105,154 | 1969 | 13 sty 2025 | 13.51 | 13.8525 | 13.51 | 13.8525 | +1.21% | +0.1650 | 1,742,313 | 1968 | 10 sty 2025 | 13.7775 | 13.7775 | 13.6875 | 13.6875 | -0.47% | -0.0650 | 1,198,196 | 1967 | 9 sty 2025 | 13.735 | 13.7525 | 13.735 | 13.7525 | -0.34% | -0.0475 | 763,661 | 1966 | 8 sty 2025 | 13.8575 | 13.8575 | 13.8 | 13.8 | -0.13% | -0.0175 | 108,982 | 1965 | 7 sty 2025 | 13.7775 | 13.8175 | 13.7775 | 13.8175 | +0.36% | +0.0500 | 103,538 | 1964 | 6 sty 2025 | 13.72 | 13.7675 | 13.72 | 13.7675 | +1.79% | +0.2425 | 1,639,088 | 1963 | 3 sty 2025 | 13.62 | 13.62 | 13.525 | 13.525 | -0.88% | -0.1200 | 152,075 | 1962 | 2 sty 2025 | 13.7825 | 13.7825 | 13.645 | 13.645 | -0.20% | -0.0275 | 70,701 | 1961 | 31 gru 2024 | 13.535 | 13.6725 | 13.535 | 13.6725 | +0.68% | +0.0925 | 2,748 | 1960 | 30 gru 2024 | 13.63 | 13.63 | 13.58 | 13.58 | -0.26% | -0.0350 | 36,225 | 1959 | 27 gru 2024 | 13.5575 | 13.615 | 13.5575 | 13.615 | +0.87% | +0.1175 | 72,780 | 1958 | 24 gru 2024 | 13.3875 | 13.4975 | 13.3875 | 13.4975 | +0.48% | +0.0650 | 8,639 | 1957 | 23 gru 2024 | 13.4575 | 13.4575 | 13.4325 | 13.4325 | -0.17% | -0.0225 | 135,574 | 1956 | 20 gru 2024 | 13.5 | 13.5 | 13.455 | 13.455 | -0.87% | -0.1175 | 3,264,154 | 1955 | 19 gru 2024 | 13.735 | 13.735 | 13.5725 | 13.5725 | -1.42% | -0.1950 | 303,860 | 1954 | 18 gru 2024 | 13.845 | 13.845 | 13.7675 | 13.7675 | +0.09% | +0.0125 | 1,026,196 | 1953 | 17 gru 2024 | 13.8525 | 13.8525 | 13.755 | 13.755 | -0.45% | -0.0625 | 2,031,187 | 1952 | 16 gru 2024 | 14.035 | 14.035 | 13.8175 | 13.8175 | -1.32% | -0.1850 | 151,829 | 1951 | 13 gru 2024 | 14.03 | 14.03 | 14.0025 | 14.0025 | -0.67% | -0.0950 | 424,002 | 1950 | 12 gru 2024 | 13.9 | 14.0975 | 13.9 | 14.0975 | +0.59% | +0.0825 | 258,837 | 1949 | 11 gru 2024 | 14.0875 | 14.0875 | 14.015 | 14.015 | -1.06% | -0.1500 | 1,101,955 | 1948 | 10 gru 2024 | 14.3775 | 14.3775 | 14.165 | 14.165 | -1.51% | -0.2175 | 415,786 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0NPH.UK W polu podawania nazwy tikera wpisz "d:0nph.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 |
| |
|