| nie, 15 mar 2026, 9:45 CET, NY 4:45, Londyn 8:45, Tokio 17:45, ^SPX -0.61% | Dane historyczne: 11 bit studios SA (11B) | | 13 mar, 16:49 134.5 -0.8 (-0.59%) |
| | | 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 | | 3833 | 13 mar 2026 | 136 | 136.2 | 134.5 | 134.5 | -0.59% | -0.8 | 3,848 | | 3832 | 12 mar 2026 | 136.5 | 136.7 | 135 | 135.3 | -0.22% | -0.3 | 3,262 | | 3831 | 11 mar 2026 | 139.9 | 139.9 | 135 | 135.6 | -2.45% | -3.4 | 4,715 | | 3830 | 10 mar 2026 | 138 | 141.1 | 136.3 | 139 | +2.21% | +3.0 | 8,368 | | 3829 | 9 mar 2026 | 136.2 | 138.2 | 132.9 | 136 | -0.87% | -1.2 | 4,957 | | 3828 | 6 mar 2026 | 138.1 | 140.6 | 136.5 | 137.2 | -0.58% | -0.8 | 6,511 | | 3827 | 5 mar 2026 | 136.5 | 139.2 | 136 | 138 | +1.10% | +1.5 | 4,924 | | 3826 | 4 mar 2026 | 135 | 138.2 | 135 | 136.5 | +1.11% | +1.5 | 6,361 | | 3825 | 3 mar 2026 | 139.7 | 139.7 | 135 | 135 | -2.46% | -3.4 | 9,359 | | 3824 | 2 mar 2026 | 139 | 139.8 | 135.1 | 138.4 | -1.14% | -1.6 | 8,760 | | 3823 | 27 lut 2026 | 140 | 142 | 139.3 | 140 | 0.00% | 0.0 | 4,155 | | 3822 | 26 lut 2026 | 140 | 142.7 | 138.7 | 140 | 0.00% | 0.0 | 4,975 | | 3821 | 25 lut 2026 | 140.7 | 142.3 | 139.6 | 140 | -0.43% | -0.6 | 2,669 | | 3820 | 24 lut 2026 | 141.5 | 143.3 | 138.6 | 140.6 | -0.57% | -0.8 | 4,411 | | 3819 | 23 lut 2026 | 141.6 | 143.6 | 141.1 | 141.4 | +0.28% | +0.4 | 1,834 | | 3818 | 20 lut 2026 | 142.1 | 145.1 | 140 | 141 | -1.40% | -2.0 | 14,785 | | 3817 | 19 lut 2026 | 143.9 | 144 | 141.1 | 143 | -0.35% | -0.5 | 5,066 | | 3816 | 18 lut 2026 | 143 | 144.4 | 141.1 | 143.5 | -0.35% | -0.5 | 4,546 | | 3815 | 17 lut 2026 | 144.6 | 144.8 | 141 | 144 | 0.00% | 0.0 | 5,912 | | 3814 | 16 lut 2026 | 139.5 | 144.3 | 138.4 | 144 | +4.35% | +6.0 | 10,716 | | 3813 | 13 lut 2026 | 138.8 | 138.8 | 135.8 | 138 | 0.00% | 0.0 | 6,505 | | 3812 | 12 lut 2026 | 141.4 | 141.4 | 135.4 | 138 | -1.43% | -2.0 | 6,908 | | 3811 | 11 lut 2026 | 141 | 141.5 | 139.8 | 140 | -0.71% | -1.0 | 4,101 | | 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 |
▼ 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 |
| |
|