| sob, 18 kwi 2026, 22:50 CEST, NY 16:50, Londyn 21:50, Tokio 5:50, ^SPX +1.20% | Dane historyczne: 11 bit studios SA (11B) | | 17 kwi, 17:00 147.1 -0.7 (-0.47%) |
| | | 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 | | 3856 | 17 kwi 2026 | 148.4 | 149 | 146.3 | 147.1 | -0.47% | -0.7 | 12,431 | | 3855 | 16 kwi 2026 | 138 | 150 | 136.6 | 147.8 | +7.10% | +9.8 | 30,657 | | 3854 | 15 kwi 2026 | 135.5 | 138 | 135.3 | 138 | +1.47% | +2.0 | 13,683 | | 3853 | 14 kwi 2026 | 134.5 | 137 | 133.9 | 136 | +1.12% | +1.5 | 4,857 | | 3852 | 13 kwi 2026 | 136.8 | 137.8 | 134.4 | 134.5 | -1.47% | -2.0 | 2,563 | | 3851 | 10 kwi 2026 | 135.1 | 138.7 | 135 | 136.5 | +1.64% | +2.2 | 5,349 | | 3850 | 9 kwi 2026 | 137 | 137.4 | 133.4 | 134.3 | -1.97% | -2.7 | 5,182 | | 3849 | 8 kwi 2026 | 133.2 | 138.4 | 133.2 | 137 | +3.01% | +4.0 | 11,123 | | 3848 | 7 kwi 2026 | 130.2 | 137.8 | 130.2 | 133 | +0.99% | +1.3 | 14,005 | | 3847 | 2 kwi 2026 | 133 | 133 | 130.2 | 131.7 | -2.01% | -2.7 | 5,349 | | 3846 | 1 kwi 2026 | 132 | 134.4 | 130.9 | 134.4 | +2.60% | +3.4 | 5,554 | | 3845 | 31 mar 2026 | 132 | 133.3 | 130.4 | 131 | +1.00% | +1.3 | 4,751 | | 3844 | 30 mar 2026 | 129.9 | 132.2 | 127.2 | 129.7 | -0.23% | -0.3 | 6,497 | | 3843 | 27 mar 2026 | 133.6 | 133.7 | 129 | 130 | -2.33% | -3.1 | 8,302 | | 3842 | 26 mar 2026 | 134.3 | 134.6 | 132.5 | 133.1 | -0.22% | -0.3 | 3,215 | | 3841 | 25 mar 2026 | 135.4 | 136.3 | 133.3 | 133.4 | +0.08% | +0.1 | 5,240 | | 3840 | 24 mar 2026 | 137.6 | 137.6 | 133 | 133.3 | -1.41% | -1.9 | 3,364 | | 3839 | 23 mar 2026 | 135 | 137.6 | 131.6 | 135.2 | +0.07% | +0.1 | 8,097 | | 3838 | 20 mar 2026 | 134.4 | 137.3 | 133.5 | 135.1 | -0.66% | -0.9 | 23,614 | | 3837 | 19 mar 2026 | 135.3 | 137.2 | 131.6 | 136 | -0.95% | -1.3 | 16,721 | | 3836 | 18 mar 2026 | 137.7 | 142 | 137 | 137.3 | -0.29% | -0.4 | 6,044 | | 3835 | 17 mar 2026 | 136.7 | 137.8 | 135.4 | 137.7 | -0.07% | -0.1 | 4,543 | | 3834 | 16 mar 2026 | 135.9 | 138.4 | 134.5 | 137.8 | +2.45% | +3.3 | 5,972 | | 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 |
▼ 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] - 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 |
| |
|