| śro, 12 lut 2025, 12:33 CET, NY 6:33, Londyn 11:33, Tokio 20:33, WIG20 +1.56% | Dane historyczne: ORSTED (0RHE.UK) | | 12 lut, 12:14 291.90 -10.70 (-3.54%) |
| | | 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 0RHE.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1993 | 11 lut 2025 | 298.2 | 302.6 | 298.2 | 302.6 | +1.73% | +5.15 | 14,464 | | 1992 | 10 lut 2025 | 297.65 | 297.65 | 297.45 | 297.45 | -0.28% | -0.85 | 35,627 | | 1991 | 7 lut 2025 | 297.75 | 298.3 | 297.75 | 298.3 | -1.04% | -3.15 | 419,753 | | 1990 | 6 lut 2025 | 302.9 | 302.9 | 301.45 | 301.45 | +6.56% | +18.55 | 57,339 | | 1989 | 5 lut 2025 | 274.4 | 282.9 | 274.4 | 282.9 | +4.74% | +12.80 | 286,087 | | 1988 | 4 lut 2025 | 270.5 | 270.5 | 270.1 | 270.1 | -0.53% | -1.45 | 72,882 | | 1987 | 3 lut 2025 | 271.55 | 271.55 | 271.55 | 271.55 | -2.76% | -7.70 | 63,974 | | 1986 | 31 sty 2025 | 283.65 | 283.65 | 279.25 | 279.25 | +1.27% | +3.50 | 33,821 | | 1985 | 30 sty 2025 | 271.65 | 275.75 | 271.65 | 275.75 | +0.49% | +1.35 | 76,289 | | 1984 | 29 sty 2025 | 270.4 | 274.4 | 270.4 | 274.4 | +0.38% | +1.05 | 26,365 | | 1983 | 28 sty 2025 | 265.25 | 273.35 | 265.25 | 273.35 | +2.69% | +7.15 | 133,250 | | 1982 | 27 sty 2025 | 266.3 | 266.3 | 266.2 | 266.2 | +0.13% | +0.35 | 59,125 | | 1981 | 24 sty 2025 | 258 | 265.85 | 258 | 265.85 | +3.52% | +9.05 | 51,077 | | 1980 | 23 sty 2025 | 258.3 | 258.3 | 256.8 | 256.8 | -2.80% | -7.40 | 53,624 | | 1979 | 22 sty 2025 | 271.85 | 271.85 | 264.2 | 264.2 | -3.68% | -10.10 | 164,491 | | 1978 | 21 sty 2025 | 265.45 | 274.3 | 265.45 | 274.3 | -11.14% | -34.40 | 119,234 | | 1977 | 20 sty 2025 | 309.35 | 309.35 | 308.7 | 308.7 | -1.48% | -4.65 | 17,565 | | 1976 | 17 sty 2025 | 313.25 | 313.35 | 313.25 | 313.35 | +3.72% | +11.25 | 519,627 | | 1975 | 16 sty 2025 | 306.2 | 306.2 | 302.1 | 302.1 | -3.10% | -9.65 | 32,549 | | 1974 | 15 sty 2025 | 299.35 | 311.75 | 299.35 | 311.75 | +5.75% | +16.95 | 242,555 | | 1973 | 14 sty 2025 | 295.25 | 295.25 | 294.8 | 294.8 | -0.44% | -1.30 | 110,914 | | 1972 | 13 sty 2025 | 296.5 | 296.5 | 296.1 | 296.1 | -0.87% | -2.60 | 39,001 | | 1971 | 10 sty 2025 | 311.05 | 311.05 | 298.7 | 298.7 | -3.97% | -12.35 | 16,755 | | 1970 | 9 sty 2025 | 311.05 | 311.05 | 311.05 | 311.05 | +0.48% | +1.50 | 18,336 | | 1969 | 8 sty 2025 | 324 | 324 | 309.55 | 309.55 | -7.51% | -25.15 | 115,007 | | 1968 | 7 sty 2025 | 339.85 | 339.85 | 334.7 | 334.7 | -2.49% | -8.55 | 30,382 | | 1967 | 6 sty 2025 | 348.4 | 348.4 | 343.25 | 343.25 | -0.79% | -2.75 | 31,511 | | 1966 | 3 sty 2025 | 337.05 | 346 | 337.05 | 346 | +3.64% | +12.15 | 28,935 | | 1965 | 2 sty 2025 | 327.65 | 333.85 | 327.65 | 333.85 | +2.94% | +9.55 | 12,591 | | 1964 | 31 gru 2024 | 324.3 | 324.3 | 324.3 | 324.3 | 0.00% | 0.00 | 0 | | 1963 | 30 gru 2024 | 328.9 | 328.9 | 324.3 | 324.3 | -2.80% | -9.35 | 79,445 | | 1962 | 27 gru 2024 | 333.65 | 333.65 | 333.65 | 333.65 | -1.40% | -4.75 | 5,208 | | 1961 | 24 gru 2024 | 338.4 | 338.4 | 338.4 | 338.4 | 0.00% | 0.00 | 0 | | 1960 | 23 gru 2024 | 333.75 | 338.4 | 333.75 | 338.4 | +1.87% | +6.20 | 12,675 | | 1959 | 20 gru 2024 | 329.05 | 332.2 | 329.05 | 332.2 | +0.87% | +2.85 | 59,594 | | 1958 | 19 gru 2024 | 333.55 | 333.55 | 329.35 | 329.35 | -4.37% | -15.05 | 23,136 | | 1957 | 18 gru 2024 | 339.45 | 344.4 | 339.45 | 344.4 | +1.55% | +5.25 | 38,792 | | 1956 | 17 gru 2024 | 338.7 | 339.15 | 338.7 | 339.15 | -0.86% | -2.95 | 176,105 | | 1955 | 16 gru 2024 | 347.25 | 347.25 | 342.1 | 342.1 | -1.84% | -6.40 | 19,101 | | 1954 | 13 gru 2024 | 353.65 | 353.65 | 348.5 | 348.5 | -1.13% | -4.00 | 11,685 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 0RHE.UK
W polu podawania nazwy tikera wpisz "d:0rhe.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 |
| |
|