| sob, 15 lut 2025, 7:08 CET, NY 1:08, Londyn 6:08, Tokio 15:08, ^SPX -0.01% Dane historyczne: Moderna Inc (0QF.DE) | | 14 lut, 17:40 31.650 +2.125 (+7.20%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Wartości historyczne 0QF.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1047 | 14 lut 2025 | 31.525 | 31.76 | 27.915 | 31.65 | +7.20% | +2.125 | 68,094 | 1046 | 13 lut 2025 | 29.485 | 30.31 | 29.1 | 29.525 | +0.60% | +0.175 | 76,618 | 1045 | 12 lut 2025 | 29.92 | 30.315 | 29.24 | 29.35 | -3.37% | -1.025 | 39,294 | 1044 | 11 lut 2025 | 30.945 | 31.355 | 29.905 | 30.375 | -3.49% | -1.100 | 75,447 | 1043 | 10 lut 2025 | 31.92 | 32.33 | 31.13 | 31.475 | -1.21% | -0.385 | 37,389 | 1042 | 7 lut 2025 | 32.4 | 32.5 | 31.745 | 31.86 | -3.13% | -1.030 | 41,452 | 1041 | 6 lut 2025 | 33.92 | 34.2 | 32.76 | 32.89 | -2.52% | -0.850 | 35,462 | 1040 | 5 lut 2025 | 33.2 | 34.04 | 32.605 | 33.74 | -2.39% | -0.825 | 59,555 | 1039 | 4 lut 2025 | 35.915 | 36.5 | 33.34 | 34.565 | -4.58% | -1.660 | 93,260 | 1038 | 3 lut 2025 | 37.775 | 38.285 | 36.135 | 36.225 | -8.15% | -3.215 | 83,751 | 1037 | 31 sty 2025 | 39.85 | 40.025 | 38.825 | 39.44 | -2.17% | -0.875 | 29,080 | 1036 | 30 sty 2025 | 39.665 | 40.51 | 38.28 | 40.315 | -3.59% | -1.500 | 67,358 | 1035 | 29 sty 2025 | 41.325 | 42.935 | 41.005 | 41.815 | +3.35% | +1.355 | 113,425 | 1034 | 28 sty 2025 | 40.125 | 42.245 | 39.11 | 40.46 | +0.43% | +0.175 | 72,233 | 1033 | 27 sty 2025 | 39.3 | 41.845 | 38.015 | 40.285 | -0.80% | -0.325 | 89,541 | 1032 | 24 sty 2025 | 40.995 | 43.26 | 39.77 | 40.61 | +8.83% | +3.295 | 100,405 | 1031 | 23 sty 2025 | 37.125 | 37.695 | 35.64 | 37.315 | +0.21% | +0.080 | 44,882 | 1030 | 22 sty 2025 | 35.315 | 39.27 | 34.775 | 37.235 | +6.87% | +2.395 | 85,327 | 1029 | 21 sty 2025 | 34.445 | 36.38 | 34 | 34.84 | +0.39% | +0.135 | 82,146 | 1028 | 20 sty 2025 | 35.27 | 35.385 | 34.695 | 34.705 | +5.13% | +1.695 | 30,205 | 1027 | 17 sty 2025 | 32.795 | 33.655 | 32.775 | 33.01 | +1.71% | +0.555 | 27,040 | 1026 | 16 sty 2025 | 33.93 | 34 | 32.42 | 32.455 | -3.85% | -1.300 | 20,916 | 1025 | 15 sty 2025 | 33.005 | 34.37 | 33.005 | 33.755 | -0.90% | -0.305 | 43,674 | 1024 | 14 sty 2025 | 34.6 | 34.645 | 33.15 | 34.06 | +4.85% | +1.575 | 59,220 | 1023 | 13 sty 2025 | 40.985 | 41.125 | 31.325 | 32.485 | -21.79% | -9.050 | 173,836 | 1022 | 10 sty 2025 | 42.245 | 42.505 | 41.47 | 41.535 | -1.11% | -0.465 | 25,066 | 1021 | 9 sty 2025 | 42.555 | 42.91 | 42 | 42 | -1.32% | -0.560 | 9,743 | 1020 | 8 sty 2025 | 46.47 | 49.27 | 42.34 | 42.56 | -5.63% | -2.540 | 96,783 | 1019 | 7 sty 2025 | 41.355 | 46.315 | 41.355 | 45.1 | +7.19% | +3.025 | 93,080 | 1018 | 6 sty 2025 | 41.645 | 42.77 | 40.19 | 42.075 | +4.50% | +1.810 | 38,310 | 1017 | 3 sty 2025 | 41.195 | 41.3 | 40 | 40.265 | -3.75% | -1.570 | 14,096 | 1016 | 2 sty 2025 | 40.365 | 42.06 | 40 | 41.835 | +9.59% | +3.660 | 22,024 | 1015 | 30 gru 2024 | 38.505 | 38.585 | 38.135 | 38.175 | -0.87% | -0.335 | 2,801 | 1014 | 27 gru 2024 | 38.515 | 39.665 | 38.3 | 38.51 | +0.96% | +0.365 | 9,017 | 1013 | 23 gru 2024 | 38.105 | 38.72 | 37.185 | 38.145 | -1.36% | -0.525 | 11,074 | 1012 | 20 gru 2024 | 38.055 | 39.275 | 37.555 | 38.67 | +4.47% | +1.655 | 13,069 | 1011 | 19 gru 2024 | 37.41 | 37.635 | 36.115 | 37.015 | -4.72% | -1.835 | 22,208 | 1010 | 18 gru 2024 | 39.01 | 39.61 | 37.115 | 38.85 | -2.46% | -0.980 | 16,860 | 1009 | 17 gru 2024 | 39.9 | 40.935 | 39.38 | 39.83 | -0.08% | -0.030 | 8,464 | 1008 | 16 gru 2024 | 39.34 | 42.245 | 39.27 | 39.86 | -1.79% | -0.725 | 16,874 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0QF.DE W polu podawania nazwy tikera wpisz "d:0qf.de", 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 |
| |
|