| sob, 17 sty 2026, 20:47 CET, NY 14:47, Londyn 19:47, Tokio 4:47, ^SPX -0.06% | Dane historyczne: Vitec Software Group AB publ (0RDI.UK) | | 16 sty, 17:29 288.6 -0.4 (-0.14%) |
| | | 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 0RDI.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 450 | 16 sty 2026 | 299.2 | 301 | 288.6 | 288.6 | -0.14% | -0.4 | 19,647 | | 449 | 15 sty 2026 | 291.2 | 291.2 | 284.4 | 289 | +0.28% | +0.8 | 1,251 | | 448 | 14 sty 2026 | 293.5 | 293.5 | 287.4 | 288.2 | -1.44% | -4.2 | 1,484 | | 447 | 13 sty 2026 | 288.2 | 297.8 | 285.2 | 292.4 | +0.55% | +1.6 | 6,121 | | 446 | 12 sty 2026 | 292.2 | 292.2 | 286.2 | 290.8 | -0.14% | -0.4 | 336 | | 445 | 9 sty 2026 | 291.5 | 295.4 | 291 | 291.2 | -0.27% | -0.8 | 1,848 | | 444 | 8 sty 2026 | 292.8 | 292.8 | 292 | 292 | -1.02% | -3.0 | 121 | | 443 | 7 sty 2026 | 295.6 | 297 | 293 | 295 | +1.41% | +4.1 | 3,580 | | 442 | 5 sty 2026 | 291.8 | 291.8 | 288.8 | 290.9 | +0.45% | +1.3 | 433 | | 441 | 2 sty 2026 | 301.1 | 301.1 | 289.6 | 289.6 | -6.28% | -19.4 | 1,086 | | 440 | 30 gru 2025 | 309.8 | 309.8 | 308 | 309 | +0.26% | +0.8 | 530 | | 439 | 29 gru 2025 | 305.5 | 309 | 305.1 | 308.2 | +1.38% | +4.2 | 1,097 | | 438 | 23 gru 2025 | 305.4 | 305.4 | 304 | 304 | -0.26% | -0.8 | 2,904 | | 437 | 22 gru 2025 | 302.6 | 304.8 | 300.4 | 304.8 | +0.83% | +2.5 | 1,081 | | 436 | 19 gru 2025 | 302.6 | 303.2 | 300.8 | 302.3 | -1.21% | -3.7 | 904 | | 435 | 18 gru 2025 | 303.7 | 306 | 301.5 | 306 | +0.86% | +2.6 | 1,299 | | 434 | 17 gru 2025 | 300 | 303.4 | 297.4 | 303.4 | 0.00% | 0.0 | 4,298 | | 433 | 16 gru 2025 | 303.4 | 303.4 | 303.4 | 303.4 | -0.82% | -2.5 | 79 | | 432 | 15 gru 2025 | 303 | 306.8 | 303 | 305.9 | -0.23% | -0.7 | 4,511 | | 431 | 12 gru 2025 | 309.4 | 309.4 | 305.4 | 306.6 | 0.00% | 0.0 | 45,209 | | 430 | 11 gru 2025 | 304.8 | 307.6 | 303.2 | 306.6 | +0.59% | +1.8 | 1,043 | | 429 | 10 gru 2025 | 308.2 | 308.2 | 300.4 | 304.8 | -2.43% | -7.6 | 891 | | 428 | 9 gru 2025 | 305 | 313.6 | 305 | 312.4 | +2.43% | +7.4 | 12,558 | | 427 | 8 gru 2025 | 304.948 | 306.6 | 304.728 | 305 | -0.59% | -1.8 | 30,298 | | 426 | 5 gru 2025 | 310 | 310 | 306.2 | 306.8 | -0.32% | -1.0 | 11,733 | | 425 | 4 gru 2025 | 307.044 | 309 | 305 | 307.8 | +0.72% | +2.2 | 18,356 | | 424 | 3 gru 2025 | 305.6 | 305.6 | 305.6 | 305.6 | -1.23% | -3.8 | 15,002 | | 423 | 2 gru 2025 | 311 | 311 | 307.4 | 309.4 | +0.26% | +0.8 | 541 | | 422 | 1 gru 2025 | 311.2 | 311.7 | 304.1 | 308.6 | -1.22% | -3.8 | 1,084 | | 421 | 28 lis 2025 | 311.2 | 312.8 | 308.4 | 312.4 | -0.79% | -2.5 | 281 | | 420 | 27 lis 2025 | 310.2 | 316.2 | 310.2 | 314.9 | +1.98% | +6.1 | 3,545 | | 419 | 26 lis 2025 | 308.8 | 309.5 | 308.1 | 308.8 | +0.26% | +0.8 | 1,126 | | 418 | 25 lis 2025 | 305.8 | 308 | 305 | 308 | +0.88% | +2.7 | 320 | | 417 | 24 lis 2025 | 303.6 | 305.3 | 301.3 | 305.3 | +0.96% | +2.9 | 843 | | 416 | 21 lis 2025 | 300 | 303.6 | 298.6 | 302.4 | -1.05% | -3.2 | 5,304 | | 415 | 20 lis 2025 | 305.6 | 305.6 | 304 | 305.6 | +1.13% | +3.4 | 6,441 | | 414 | 19 lis 2025 | 302.8 | 302.8 | 300.4 | 302.2 | +0.60% | +1.8 | 781 | | 413 | 18 lis 2025 | 303.4 | 304.8 | 300.4 | 300.4 | -2.47% | -7.6 | 2,254 | | 412 | 17 lis 2025 | 320 | 320 | 308 | 308 | -3.75% | -12.0 | 1,182 | | 411 | 14 lis 2025 | 317.8 | 320 | 316.8 | 320 | +0.13% | +0.4 | 1,134 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0RDI.UK
W polu podawania nazwy tikera wpisz "d:0rdi.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 |
| |
|