| sob, 17 sty 2026, 21:15 CET, NY 15:15, Londyn 20:15, Tokio 5:15, ^SPX -0.06% | Dane historyczne: KPN KON (0O8F.UK) | | 16 sty, 17:21 3.8020 +0.0095 (+0.25%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 0O8F.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2233 | 16 sty 2026 | 3.8155 | 3.8155 | 3.789 | 3.802 | +0.25% | +0.0095 | 1,167,483 | | 2232 | 15 sty 2026 | 3.828 | 3.828 | 3.753 | 3.7925 | +0.03% | +0.0010 | 266,412 | | 2231 | 14 sty 2026 | 3.7905 | 3.86 | 3.78 | 3.7915 | -1.10% | -0.0420 | 255,127 | | 2230 | 13 sty 2026 | 3.8515 | 3.8515 | 3.782 | 3.8335 | -0.57% | -0.0220 | 68,850 | | 2229 | 12 sty 2026 | 3.8735 | 3.8735 | 3.8 | 3.8555 | -0.54% | -0.0210 | 722,213 | | 2228 | 9 sty 2026 | 3.889 | 3.889 | 3.84 | 3.8765 | +0.38% | +0.0145 | 57,781 | | 2227 | 8 sty 2026 | 3.8305 | 3.915 | 3.8305 | 3.862 | +0.47% | +0.0180 | 63,852 | | 2226 | 7 sty 2026 | 3.927 | 3.935 | 3.835 | 3.844 | -2.93% | -0.1160 | 3,465,784 | | 2225 | 6 sty 2026 | 3.986 | 3.986 | 3.91 | 3.96 | -0.18% | -0.0070 | 323,448 | | 2224 | 5 sty 2026 | 3.969 | 3.976 | 3.921 | 3.967 | -0.33% | -0.0130 | 6,452,585 | | 2223 | 2 sty 2026 | 4 | 4 | 3.94 | 3.98 | -0.15% | -0.0060 | 66,028 | | 2222 | 31 gru 2025 | 4 | 4 | 3.973 | 3.986 | +0.39% | +0.0155 | 5,011 | | 2221 | 30 gru 2025 | 3.984 | 3.987 | 3.967 | 3.9705 | +0.38% | +0.0150 | 24,546 | | 2220 | 29 gru 2025 | 3.948 | 3.981 | 3.944 | 3.9555 | -0.38% | -0.0150 | 54,530 | | 2219 | 24 gru 2025 | 3.964 | 3.978 | 3.964 | 3.9705 | +0.75% | +0.0295 | 7,275 | | 2218 | 23 gru 2025 | 3.905 | 4.03 | 3.905 | 3.941 | +0.43% | +0.0170 | 3,983 | | 2217 | 22 gru 2025 | 3.949 | 3.949 | 3.9 | 3.924 | -0.70% | -0.0275 | 152,120 | | 2216 | 19 gru 2025 | 3.9505 | 3.958 | 3.921 | 3.9515 | -0.42% | -0.0165 | 1,187,763 | | 2215 | 18 gru 2025 | 3.9535 | 4 | 3.95 | 3.968 | -0.40% | -0.0160 | 220,535 | | 2214 | 17 gru 2025 | 3.928 | 4 | 3.893 | 3.984 | +1.36% | +0.0535 | 1,629,491 | | 2213 | 16 gru 2025 | 3.882 | 3.945 | 3.882 | 3.9305 | +0.82% | +0.0320 | 3,526,309 | | 2212 | 15 gru 2025 | 3.882 | 3.943 | 3.882 | 3.8985 | +0.95% | +0.0365 | 61,480 | | 2211 | 12 gru 2025 | 3.866 | 3.909 | 3.85 | 3.862 | -0.73% | -0.0285 | 5,756,441 | | 2210 | 11 gru 2025 | 3.8915 | 3.9 | 3.867 | 3.8905 | +0.14% | +0.0055 | 7,171,691 | | 2209 | 10 gru 2025 | 3.8905 | 3.896 | 3.861 | 3.885 | 0.00% | 0.0000 | 330,150 | | 2208 | 9 gru 2025 | 3.889 | 3.924 | 3.884 | 3.885 | -1.16% | -0.0455 | 905,697 | | 2207 | 8 gru 2025 | 3.9335 | 3.98 | 3.889 | 3.9305 | -0.71% | -0.0280 | 124,521 | | 2206 | 5 gru 2025 | 3.964 | 4.03 | 3.9 | 3.9585 | +0.34% | +0.0135 | 16,003 | | 2205 | 4 gru 2025 | 3.944 | 3.981 | 3.938 | 3.945 | -0.16% | -0.0065 | 76,329 | | 2204 | 3 gru 2025 | 3.952 | 3.959 | 3.938 | 3.9515 | -0.21% | -0.0085 | 101,827 | | 2203 | 2 gru 2025 | 3.96 | 3.961 | 3.937 | 3.96 | +0.16% | +0.0065 | 36,819 | | 2202 | 1 gru 2025 | 3.938 | 3.957 | 3.929 | 3.9535 | +0.48% | +0.0190 | 8,677,623 | | 2201 | 28 lis 2025 | 3.907 | 3.96 | 3.907 | 3.9345 | -1.32% | -0.0525 | 41,157 | | 2200 | 27 lis 2025 | 3.999 | 3.999 | 3.968 | 3.987 | +0.10% | +0.0040 | 453,322 | | 2199 | 26 lis 2025 | 4.002 | 4.002 | 3.957 | 3.983 | +0.05% | +0.0020 | 8,997 | | 2198 | 25 lis 2025 | 3.93 | 3.981 | 3.93 | 3.981 | +1.69% | +0.0660 | 8,028,765 | | 2197 | 24 lis 2025 | 3.926 | 3.945 | 3.915 | 3.915 | -0.38% | -0.0150 | 1,372,311 | | 2196 | 21 lis 2025 | 3.889 | 3.93 | 3.889 | 3.93 | +2.40% | +0.0920 | 467,009 | | 2195 | 20 lis 2025 | 3.838 | 3.844 | 3.8195 | 3.838 | -0.60% | -0.0230 | 15,493,163 | | 2194 | 19 lis 2025 | 3.874 | 3.88 | 3.859 | 3.861 | -0.46% | -0.0180 | 89,998 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0O8F.UK
W polu podawania nazwy tikera wpisz "d:0o8f.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. © 2000-2026 Stooq |
| |
|