| czw, 13 lut 2025, 19:52 CET, NY 13:52, Londyn 18:52, Tokio 3:52, ^SPX +0.46% Dane historyczne: PZU Akcji Odpowiedzialnego Rozwoju (1138.N) | | 12 lut, 12:00 84.75 -0.31 (-0.36%) |
| | | 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 1138.N |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | 46 | 21 sie 2020 | 53.9800 | 53.9800 | 53.9800 | 53.9800 | +0.39% | +0.21 | 45 | 20 sie 2020 | 53.7700 | 53.7700 | 53.7700 | 53.7700 | -0.30% | -0.16 | 44 | 19 sie 2020 | 53.9300 | 53.9300 | 53.9300 | 53.9300 | -0.09% | -0.05 | 43 | 18 sie 2020 | 53.9800 | 53.9800 | 53.9800 | 53.9800 | +0.33% | +0.18 | 42 | 17 sie 2020 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | +0.50% | +0.27 | 41 | 14 sie 2020 | 53.5300 | 53.5300 | 53.5300 | 53.5300 | -0.32% | -0.17 | 40 | 13 sie 2020 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | +0.28% | +0.15 | 39 | 12 sie 2020 | 53.5500 | 53.5500 | 53.5500 | 53.5500 | +1.02% | +0.54 | 38 | 11 sie 2020 | 53.0100 | 53.0100 | 53.0100 | 53.0100 | -0.36% | -0.19 | 37 | 10 sie 2020 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | -0.08% | -0.04 | 36 | 7 sie 2020 | 53.2400 | 53.2400 | 53.2400 | 53.2400 | -0.06% | -0.03 | 35 | 6 sie 2020 | 53.2700 | 53.2700 | 53.2700 | 53.2700 | +0.49% | +0.26 | 34 | 5 sie 2020 | 53.0100 | 53.0100 | 53.0100 | 53.0100 | +0.26% | +0.14 | 33 | 4 sie 2020 | 52.8700 | 52.8700 | 52.8700 | 52.8700 | +0.40% | +0.21 | 32 | 3 sie 2020 | 52.6600 | 52.6600 | 52.6600 | 52.6600 | +0.77% | +0.40 | 31 | 31 lip 2020 | 52.2600 | 52.2600 | 52.2600 | 52.2600 | +0.75% | +0.39 | 30 | 30 lip 2020 | 51.8700 | 51.8700 | 51.8700 | 51.8700 | -0.73% | -0.38 | 29 | 29 lip 2020 | 52.2500 | 52.2500 | 52.2500 | 52.2500 | +0.65% | +0.34 | 28 | 28 lip 2020 | 51.9100 | 51.9100 | 51.9100 | 51.9100 | -0.04% | -0.02 | 27 | 27 lip 2020 | 51.9300 | 51.9300 | 51.9300 | 51.9300 | +0.74% | +0.38 | 26 | 24 lip 2020 | 51.5500 | 51.5500 | 51.5500 | 51.5500 | -1.06% | -0.55 | 25 | 23 lip 2020 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | -0.21% | -0.11 | 24 | 22 lip 2020 | 52.2100 | 52.2100 | 52.2100 | 52.2100 | +0.25% | +0.13 | 23 | 21 lip 2020 | 52.0800 | 52.0800 | 52.0800 | 52.0800 | 0.00% | 0.00 | 22 | 20 lip 2020 | 52.0800 | 52.0800 | 52.0800 | 52.0800 | +1.07% | +0.55 | 21 | 17 lip 2020 | 51.5300 | 51.5300 | 51.5300 | 51.5300 | +0.45% | +0.23 | 20 | 16 lip 2020 | 51.3000 | 51.3000 | 51.3000 | 51.3000 | -0.72% | -0.37 | 19 | 15 lip 2020 | 51.6700 | 51.6700 | 51.6700 | 51.6700 | +1.31% | +0.67 | 18 | 14 lip 2020 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +0.83% | +0.42 | 17 | 13 lip 2020 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | -0.55% | -0.28 | 16 | 10 lip 2020 | 50.8600 | 50.8600 | 50.8600 | 50.8600 | +0.28% | +0.14 | 15 | 9 lip 2020 | 50.7200 | 50.7200 | 50.7200 | 50.7200 | +0.28% | +0.14 | 14 | 8 lip 2020 | 50.5800 | 50.5800 | 50.5800 | 50.5800 | +0.22% | +0.11 | 13 | 7 lip 2020 | 50.4700 | 50.4700 | 50.4700 | 50.4700 | -0.83% | -0.42 | 12 | 6 lip 2020 | 50.8900 | 50.8900 | 50.8900 | 50.8900 | +1.50% | +0.75 | 11 | 3 lip 2020 | 50.1400 | 50.1400 | 50.1400 | 50.1400 | -0.54% | -0.27 | 10 | 2 lip 2020 | 50.4100 | 50.4100 | 50.4100 | 50.4100 | +1.20% | +0.60 | 9 | 1 lip 2020 | 49.8100 | 49.8100 | 49.8100 | 49.8100 | +0.20% | +0.10 | 8 | 30 cze 2020 | 49.7100 | 49.7100 | 49.7100 | 49.7100 | +1.00% | +0.49 | 7 | 29 cze 2020 | 49.2200 | 49.2200 | 49.2200 | 49.2200 | +0.72% | +0.35 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 1138.N W polu podawania nazwy tikera wpisz "d:1138.n", 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 |
| |
|