| wto, 11 lut 2025, 10:36 CET, NY 4:36, Londyn 9:36, Tokio 18:36, WIG20 +0.04% Dane historyczne: INDITEX ORD (0QWI.UK) | | 11 lut, 10:13 53.400 +0.090 (+0.17%) |
| | | 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 0QWI.UK |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2014 | 10 lut 2025 | 52.41 | 53.31 | 52.41 | 53.31 | +0.24% | +0.130 | 459,897 | 2013 | 7 lut 2025 | 53 | 53.18 | 53 | 53.18 | +0.57% | +0.300 | 6,729,918 | 2012 | 6 lut 2025 | 51.97 | 52.88 | 51.97 | 52.88 | +2.18% | +1.130 | 78,791 | 2011 | 5 lut 2025 | 52.12 | 52.12 | 51.75 | 51.75 | -0.82% | -0.430 | 79,304 | 2010 | 4 lut 2025 | 50.715 | 52.18 | 50.715 | 52.18 | -0.08% | -0.040 | 120,791 | 2009 | 3 lut 2025 | 50.54 | 52.22 | 50.54 | 52.22 | -1.36% | -0.720 | 18,720 | 2008 | 31 sty 2025 | 52.34 | 52.94 | 52.34 | 52.94 | +1.34% | +0.700 | 83,579 | 2007 | 30 sty 2025 | 51.44 | 52.24 | 51.44 | 52.24 | +1.83% | +0.940 | 74,447 | 2006 | 29 sty 2025 | 50.5 | 51.3 | 50.5 | 51.3 | +2.61% | +1.305 | 348,438 | 2005 | 28 sty 2025 | 48.665 | 49.995 | 48.665 | 49.995 | +2.61% | +1.270 | 2,449,686 | 2004 | 27 sty 2025 | 48.665 | 48.725 | 48.665 | 48.725 | -0.59% | -0.290 | 1,088,625 | 2003 | 24 sty 2025 | 48.205 | 49.015 | 48.205 | 49.015 | +1.64% | +0.790 | 143,474 | 2002 | 23 sty 2025 | 48.01 | 48.225 | 48.01 | 48.225 | -0.48% | -0.235 | 174,448 | 2001 | 22 sty 2025 | 48.9 | 48.9 | 48.46 | 48.46 | -0.98% | -0.480 | 175,183 | 2000 | 21 sty 2025 | 48.695 | 48.94 | 48.695 | 48.94 | -1.38% | -0.685 | 158,805 | 1999 | 20 sty 2025 | 49.6 | 49.625 | 49.6 | 49.625 | +0.72% | +0.355 | 101,006 | 1998 | 17 sty 2025 | 49.585 | 49.585 | 49.27 | 49.27 | -0.28% | -0.140 | 62,377 | 1997 | 16 sty 2025 | 50.815 | 50.815 | 49.41 | 49.41 | -1.48% | -0.740 | 425,173 | 1996 | 15 sty 2025 | 49.745 | 50.15 | 49.745 | 50.15 | +2.07% | +1.015 | 82,676 | 1995 | 14 sty 2025 | 48.92 | 49.135 | 48.92 | 49.135 | +0.52% | +0.255 | 728,343 | 1994 | 13 sty 2025 | 49.765 | 49.765 | 48.88 | 48.88 | -2.80% | -1.410 | 34,771 | 1993 | 10 sty 2025 | 51.13 | 51.13 | 50.29 | 50.29 | -1.59% | -0.815 | 30,104 | 1992 | 9 sty 2025 | 50.29 | 51.105 | 50.29 | 51.105 | +1.74% | +0.875 | 309,968 | 1991 | 8 sty 2025 | 50.855 | 50.855 | 50.23 | 50.23 | -1.00% | -0.505 | 548,204 | 1990 | 7 sty 2025 | 49.605 | 50.735 | 49.605 | 50.735 | -0.50% | -0.255 | 33,669 | 1989 | 6 sty 2025 | 50.735 | 50.99 | 50.735 | 50.99 | +1.56% | +0.785 | 213,740 | 1988 | 3 sty 2025 | 50.035 | 50.205 | 50.035 | 50.205 | +0.97% | +0.480 | 21,758 | 1987 | 2 sty 2025 | 49.525 | 49.725 | 49.525 | 49.725 | +0.08% | +0.040 | 58,890 | 1986 | 31 gru 2024 | 49.49 | 49.685 | 49.49 | 49.685 | +0.08% | +0.040 | 15,296 | 1985 | 30 gru 2024 | 49.895 | 49.895 | 49.645 | 49.645 | +0.27% | +0.135 | 286,317 | 1984 | 27 gru 2024 | 49.41 | 49.51 | 49.41 | 49.51 | -0.07% | -0.035 | 45,141 | 1983 | 24 gru 2024 | 49 | 49.545 | 49 | 49.545 | -0.40% | -0.200 | 53,056 | 1982 | 23 gru 2024 | 49.64 | 49.745 | 49.64 | 49.745 | -0.47% | -0.235 | 376,503 | 1981 | 20 gru 2024 | 49.1 | 49.98 | 49.1 | 49.98 | +0.24% | +0.120 | 429,912 | 1980 | 19 gru 2024 | 49.49 | 49.86 | 49.49 | 49.86 | -0.42% | -0.210 | 872,683 | 1979 | 18 gru 2024 | 50.615 | 50.615 | 50.07 | 50.07 | -1.16% | -0.590 | 171,364 | 1978 | 17 gru 2024 | 49.49 | 50.66 | 49.49 | 50.66 | +1.44% | +0.720 | 3,045,167 | 1977 | 16 gru 2024 | 50.095 | 50.095 | 49.94 | 49.94 | -1.04% | -0.525 | 272,590 | 1976 | 13 gru 2024 | 49.665 | 50.465 | 49.665 | 50.465 | +0.67% | +0.335 | 116,506 | 1975 | 12 gru 2024 | 51.005 | 51.005 | 50.13 | 50.13 | -2.24% | -1.150 | 750,446 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0QWI.UK W polu podawania nazwy tikera wpisz "d:0qwi.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 |
| |
|