| wto, 20 sty 2026, 10:28 CET, NY 4:28, Londyn 9:28, Tokio 18:28, WIG20 -1.35% | Dane historyczne: Kairos International SICAV - ActivESG Y EUR Acc (0P0001IZN3.DEF) | | 15 sty, 22:00 119.34 +0.05 (+0.04%) |
| Menu symbolu 0P0001IZN3.DEF |
| |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 0P0001IZN3.DEF |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 31 | 9 lip 2025 | 108.64 | 108.64 | 108.64 | 108.64 | +0.59% | +0.64 | 0 | | 30 | 8 lip 2025 | 108 | 108 | 108 | 108 | -0.07% | -0.08 | 0 | | 29 | 7 lip 2025 | 108.08 | 108.08 | 108.08 | 108.08 | +0.06% | +0.07 | 0 | | 28 | 3 lip 2025 | 108.01 | 108.01 | 108.01 | 108.01 | +0.48% | +0.52 | 0 | | 27 | 2 lip 2025 | 107.49 | 107.49 | 107.49 | 107.49 | -0.26% | -0.28 | 0 | | 26 | 1 lip 2025 | 107.77 | 107.77 | 107.77 | 107.77 | -0.64% | -0.69 | 0 | | 25 | 30 cze 2025 | 108.46 | 108.46 | 108.46 | 108.46 | -0.26% | -0.28 | 0 | | 24 | 27 cze 2025 | 108.74 | 108.74 | 108.74 | 108.74 | +0.96% | +1.03 | 0 | | 23 | 26 cze 2025 | 107.71 | 107.71 | 107.71 | 107.71 | -0.47% | -0.51 | 0 | | 22 | 25 cze 2025 | 108.22 | 108.22 | 108.22 | 108.22 | -0.28% | -0.30 | 0 | | 21 | 24 cze 2025 | 108.52 | 108.52 | 108.52 | 108.52 | +0.97% | +1.04 | 0 | | 20 | 20 cze 2025 | 107.48 | 107.48 | 107.48 | 107.48 | +0.04% | +0.04 | 0 | | 19 | 19 cze 2025 | 107.44 | 107.44 | 107.44 | 107.44 | -0.63% | -0.68 | 0 | | 18 | 18 cze 2025 | 108.12 | 108.12 | 108.12 | 108.12 | -0.61% | -0.66 | 0 | | 17 | 17 cze 2025 | 108.78 | 108.78 | 108.78 | 108.78 | -0.64% | -0.70 | 0 | | 16 | 16 cze 2025 | 109.48 | 109.48 | 109.48 | 109.48 | +0.03% | +0.03 | 0 | | 15 | 13 cze 2025 | 109.45 | 109.45 | 109.45 | 109.45 | -0.65% | -0.72 | 0 | | 14 | 12 cze 2025 | 110.17 | 110.17 | 110.17 | 110.17 | -0.38% | -0.42 | 0 | | 13 | 11 cze 2025 | 110.59 | 110.59 | 110.59 | 110.59 | -0.06% | -0.07 | 0 | | 12 | 10 cze 2025 | 110.66 | 110.66 | 110.66 | 110.66 | -0.80% | -0.89 | 0 | | 11 | 6 cze 2025 | 111.55 | 111.55 | 111.55 | 111.55 | +0.43% | +0.48 | 0 | | 10 | 5 cze 2025 | 111.07 | 111.07 | 111.07 | 111.07 | +0.32% | +0.35 | 0 | | 9 | 4 cze 2025 | 110.72 | 110.72 | 110.72 | 110.72 | +0.36% | +0.40 | 0 | | 8 | 3 cze 2025 | 110.32 | 110.32 | 110.32 | 110.32 | +0.19% | +0.21 | 0 | | 7 | 2 cze 2025 | 110.11 | 110.11 | 110.11 | 110.11 | -0.27% | -0.30 | 0 | | 6 | 30 maj 2025 | 110.41 | 110.41 | 110.41 | 110.41 | -0.14% | -0.16 | 0 | | 5 | 28 maj 2025 | 110.57 | 110.57 | 110.57 | 110.57 | -0.51% | -0.57 | 0 | | 4 | 27 maj 2025 | 111.14 | 111.14 | 111.14 | 111.14 | +0.07% | +0.08 | 0 | | 3 | 26 maj 2025 | 111.059 | 111.059 | 111.059 | 111.059 | +0.54% | +0.60 | 0 | | 2 | 23 maj 2025 | 110.46 | 110.46 | 110.46 | 110.46 | -0.66% | -0.73 | 0 | | 1 | 22 maj 2025 | 111.19 | 111.19 | 111.19 | 111.19 | | | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0P0001IZN3.DEF
W polu podawania nazwy tikera wpisz "d:0p0001izn3.def", 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 |
| |
|