| czw, 15 sty 2026, 8:39 CET, NY 2:39, Londyn 7:39, Tokio 16:39, ^SPX -0.53% | Dane historyczne: Schaeffler AG (0RBK.UK) | | 14 sty, 17:29 9.95787 +0.46806 (+4.93%) |
| | | 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 0RBK.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2196 | 14 sty 2026 | 9.72 | 10.11 | 9.7 | 9.95787 | +4.93% | +0.46806 | 166,158 | | 2195 | 13 sty 2026 | 9.5 | 9.65 | 9.33 | 9.48981 | +2.88% | +0.26599 | 145,742 | | 2194 | 12 sty 2026 | 9.19 | 9.35 | 9.07 | 9.22382 | +1.42% | +0.12951 | 63,764 | | 2193 | 9 sty 2026 | 8.98 | 9.195 | 8.92 | 9.09431 | +3.46% | +0.30410 | 80,685 | | 2192 | 8 sty 2026 | 8.855 | 8.935 | 8.53814 | 8.79021 | -0.55% | -0.04839 | 268,740 | | 2191 | 7 sty 2026 | 8.66 | 8.93 | 8.63 | 8.8386 | +2.46% | +0.21208 | 193,942 | | 2190 | 6 sty 2026 | 8.55 | 8.695 | 8.52 | 8.62652 | +0.82% | +0.06987 | 57,992 | | 2189 | 5 sty 2026 | 8.665 | 8.7 | 8.455 | 8.55665 | +0.32% | +0.02765 | 167,220 | | 2188 | 2 sty 2026 | 8.41 | 8.65 | 8.37 | 8.529 | +2.29% | +0.19112 | 69,202 | | 2187 | 30 gru 2025 | 8.3 | 8.3975 | 8.235 | 8.33788 | +2.14% | +0.17494 | 30,438 | | 2186 | 29 gru 2025 | 7.97 | 8.295 | 7.96 | 8.16294 | +2.87% | +0.22777 | 73,108 | | 2185 | 23 gru 2025 | 7.985 | 8 | 7.87 | 7.93517 | +0.11% | +0.00878 | 34,628 | | 2184 | 22 gru 2025 | 7.855 | 8.04 | 7.815 | 7.92639 | +0.89% | +0.07019 | 101,982 | | 2183 | 19 gru 2025 | 7.855 | 7.915 | 7.78 | 7.8562 | +1.41% | +0.10888 | 459,905 | | 2182 | 18 gru 2025 | 7.64 | 7.85 | 7.555 | 7.74732 | +2.29% | +0.17340 | 58,736 | | 2181 | 17 gru 2025 | 7.6 | 7.635 | 7.52 | 7.57392 | -0.23% | -0.01748 | 79,443 | | 2180 | 16 gru 2025 | 7.625 | 7.665 | 7.525 | 7.5914 | -1.25% | -0.09576 | 56,746 | | 2179 | 15 gru 2025 | 7.79 | 7.795 | 7.4837 | 7.68716 | -0.26% | -0.01986 | 36,289 | | 2178 | 12 gru 2025 | 7.675 | 7.775 | 7.6 | 7.70702 | +1.38% | +0.10492 | 674,796 | | 2177 | 11 gru 2025 | 7.595 | 7.635 | 7.505 | 7.6021 | +1.72% | +0.12849 | 250,378 | | 2176 | 10 gru 2025 | 7.445 | 7.54 | 7.4 | 7.47361 | +0.04% | +0.00329 | 100,714 | | 2175 | 9 gru 2025 | 7.7 | 7.71 | 7.425 | 7.47032 | -4.24% | -0.33046 | 92,445 | | 2174 | 8 gru 2025 | 7.725 | 7.825 | 7.65 | 7.80078 | +2.47% | +0.18789 | 92,860 | | 2173 | 5 gru 2025 | 7.415 | 7.71 | 7.4 | 7.61289 | +4.10% | +0.29953 | 81,658 | | 2172 | 4 gru 2025 | 7.125 | 7.4 | 7.11 | 7.31336 | +3.74% | +0.26336 | 202,224 | | 2171 | 3 gru 2025 | 7.02 | 7.075 | 7 | 7.05 | +0.71% | +0.04950 | 36,258 | | 2170 | 2 gru 2025 | 6.645 | 7.13 | 6.59 | 7.0005 | +4.56% | +0.30550 | 118,912 | | 2169 | 1 gru 2025 | 6.61 | 6.7 | 6.575 | 6.695 | +0.83% | +0.05500 | 19,569 | | 2168 | 28 lis 2025 | 6.605 | 6.67 | 6.535 | 6.64 | +1.22% | +0.08000 | 30,871 | | 2167 | 27 lis 2025 | 6.45 | 6.56 | 6.45 | 6.56 | +1.71% | +0.11000 | 43,916 | | 2166 | 26 lis 2025 | 6.425 | 6.455 | 6.35 | 6.45 | +0.90% | +0.05750 | 14,854 | | 2165 | 25 lis 2025 | 6.445 | 6.495 | 6.385 | 6.3925 | -0.74% | -0.04750 | 116,828 | | 2164 | 24 lis 2025 | 6.255 | 6.455 | 6.255 | 6.44 | +3.62% | +0.22500 | 30,848 | | 2163 | 21 lis 2025 | 6.1 | 6.225 | 6.0875 | 6.215 | +1.22% | +0.07500 | 38,528 | | 2162 | 20 lis 2025 | 6.445 | 6.515 | 6.13 | 6.14 | -4.81% | -0.31000 | 21,100 | | 2161 | 19 lis 2025 | 6.385 | 6.505 | 6.36 | 6.45 | +0.08% | +0.00500 | 74,492 | | 2160 | 18 lis 2025 | 6.35 | 6.475 | 6.35 | 6.445 | -1.00% | -0.06500 | 19,376 | | 2159 | 17 lis 2025 | 6.68 | 6.7 | 6.495 | 6.51 | -1.51% | -0.10000 | 172,120 | | 2158 | 14 lis 2025 | 6.56 | 6.62 | 6.525 | 6.61 | +0.08% | +0.00500 | 197,703 | | 2157 | 13 lis 2025 | 6.735 | 6.735 | 6.59 | 6.605 | -1.42% | -0.09500 | 23,952 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0RBK.UK
W polu podawania nazwy tikera wpisz "d:0rbk.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 |
| |
|