| śro, 11 lut 2026, 7:20 CET, NY 1:20, Londyn 6:20, Tokio 15:20, ^SPX -0.33% | Dane historyczne: 11 bit studios SA (11B) | | 10 lut, 17:00 141.0 +2.0 (+1.44%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3810 | 10 lut 2026 | 139.8 | 142.2 | 139 | 141 | +1.44% | +2.0 | 7,400 | | 3809 | 9 lut 2026 | 135.7 | 139.7 | 135.7 | 139 | +3.73% | +5.0 | 7,484 | | 3808 | 6 lut 2026 | 137.9 | 137.9 | 133.1 | 134 | -2.83% | -3.9 | 15,980 | | 3807 | 5 lut 2026 | 141 | 141 | 137.3 | 137.9 | -2.20% | -3.1 | 9,940 | | 3806 | 4 lut 2026 | 140.5 | 142.2 | 140 | 141 | +0.71% | +1.0 | 5,136 | | 3805 | 3 lut 2026 | 141 | 142.7 | 139.2 | 140 | -0.71% | -1.0 | 11,038 | | 3804 | 2 lut 2026 | 144.4 | 144.4 | 140.1 | 141 | -2.62% | -3.8 | 14,160 | | 3803 | 30 sty 2026 | 145 | 146.8 | 144.2 | 144.8 | +0.42% | +0.6 | 5,099 | | 3802 | 29 sty 2026 | 148 | 148.5 | 143.5 | 144.2 | -2.57% | -3.8 | 8,553 | | 3801 | 28 sty 2026 | 145 | 148.2 | 144 | 148 | +2.14% | +3.1 | 6,913 | | 3800 | 27 sty 2026 | 144.9 | 145.9 | 144.1 | 144.9 | -0.07% | -0.1 | 4,483 | | 3799 | 26 sty 2026 | 146.4 | 148.8 | 144.6 | 145 | -1.23% | -1.8 | 10,073 | | 3798 | 23 sty 2026 | 152 | 153.3 | 146.5 | 146.8 | -2.78% | -4.2 | 6,985 | | 3797 | 22 sty 2026 | 149 | 151.4 | 149 | 151 | +1.34% | +2.0 | 6,375 | | 3796 | 21 sty 2026 | 150.5 | 151.9 | 149 | 149 | -1.97% | -3.0 | 5,579 | | 3795 | 20 sty 2026 | 154.5 | 154.5 | 150.7 | 152 | -0.91% | -1.4 | 4,766 | | 3794 | 19 sty 2026 | 153.3 | 154.5 | 152 | 153.4 | +0.07% | +0.1 | 6,911 | | 3793 | 16 sty 2026 | 153.4 | 154.8 | 150.9 | 153.3 | +0.20% | +0.3 | 11,928 | | 3792 | 15 sty 2026 | 152 | 153.6 | 150 | 153 | +1.86% | +2.8 | 11,131 | | 3791 | 14 sty 2026 | 154 | 154 | 149.4 | 150.2 | -1.18% | -1.8 | 9,551 | | 3790 | 13 sty 2026 | 148 | 155 | 147.3 | 152 | +3.40% | +5.0 | 23,439 | | 3789 | 12 sty 2026 | 144.1 | 147.7 | 144 | 147 | +2.08% | +3.0 | 13,533 | | 3788 | 9 sty 2026 | 143 | 145.6 | 142.1 | 144 | +1.12% | +1.6 | 12,158 | | 3787 | 8 sty 2026 | 147 | 148 | 142.4 | 142.4 | -2.73% | -4.0 | 9,733 | | 3786 | 7 sty 2026 | 143 | 147.4 | 142.2 | 146.4 | +2.16% | +3.1 | 18,231 | | 3785 | 5 sty 2026 | 148 | 148.4 | 142.8 | 143.3 | -3.70% | -5.5 | 16,523 | | 3784 | 2 sty 2026 | 145 | 149.3 | 144.1 | 148.8 | +3.33% | +4.8 | 11,186 | | 3783 | 30 gru 2025 | 142.7 | 146 | 142.4 | 144 | +1.05% | +1.5 | 19,245 | | 3782 | 29 gru 2025 | 141 | 143 | 140 | 142.5 | +0.71% | +1.0 | 22,316 | | 3781 | 23 gru 2025 | 142 | 143 | 138.5 | 141.5 | -0.56% | -0.8 | 34,892 | | 3780 | 22 gru 2025 | 140.5 | 142.8 | 138.1 | 142.3 | +0.57% | +0.8 | 58,796 | | 3779 | 19 gru 2025 | 143 | 144.5 | 139.8 | 141.5 | -1.05% | -1.5 | 47,158 | | 3778 | 18 gru 2025 | 149 | 149 | 142 | 143 | -3.38% | -5.0 | 28,066 | | 3777 | 17 gru 2025 | 150.3 | 150.9 | 148 | 148 | -1.53% | -2.3 | 26,004 | | 3776 | 16 gru 2025 | 152.5 | 152.7 | 150 | 150.3 | -1.70% | -2.6 | 16,736 | | 3775 | 15 gru 2025 | 155.7 | 155.7 | 152.9 | 152.9 | -1.35% | -2.1 | 24,461 | | 3774 | 12 gru 2025 | 155.1 | 155.8 | 154 | 155 | -0.06% | -0.1 | 11,071 | | 3773 | 11 gru 2025 | 156.2 | 157 | 154.7 | 155.1 | -0.32% | -0.5 | 17,493 | | 3772 | 10 gru 2025 | 161.8 | 161.9 | 155.5 | 155.6 | -2.81% | -4.5 | 8,047 | | 3771 | 9 gru 2025 | 155 | 160.6 | 154.6 | 160.1 | +3.29% | +5.1 | 11,976 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 11B
W polu podawania nazwy tikera wpisz "d:11b", 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 |
| |
|