| nie, 15 mar 2026, 9:46 CET, NY 4:46, Londyn 8:46, Tokio 17:46, ^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 | | 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 | | 3770 | 8 gru 2025 | 156 | 156.9 | 154.1 | 155 | -0.64% | -1.0 | 10,733 | | 3769 | 5 gru 2025 | 160 | 163.2 | 153 | 156 | -1.89% | -3.0 | 22,647 | | 3768 | 4 gru 2025 | 162 | 165.4 | 159 | 159 | -1.85% | -3.0 | 5,476 | | 3767 | 3 gru 2025 | 165.5 | 166.6 | 162 | 162 | -2.00% | -3.3 | 7,548 | | 3766 | 2 gru 2025 | 168 | 169.4 | 165 | 165.3 | -1.02% | -1.7 | 9,100 | | 3765 | 1 gru 2025 | 170 | 173.9 | 167 | 167 | -0.65% | -1.1 | 12,722 | | 3764 | 28 lis 2025 | 168 | 168.6 | 166 | 168.1 | +1.02% | +1.7 | 7,662 | | 3763 | 27 lis 2025 | 156.9 | 168.5 | 156.6 | 166.4 | +6.26% | +9.8 | 22,937 | | 3762 | 26 lis 2025 | 156.1 | 157 | 155.4 | 156.6 | +0.38% | +0.6 | 12,318 | | 3761 | 25 lis 2025 | 157 | 158 | 155.4 | 156 | -0.89% | -1.4 | 12,957 | | 3760 | 24 lis 2025 | 157 | 159.2 | 156.3 | 157.4 | +0.25% | +0.4 | 7,789 | | 3759 | 21 lis 2025 | 158 | 158 | 154.9 | 157 | -0.63% | -1.0 | 13,836 | | 3758 | 20 lis 2025 | 158.7 | 160.4 | 157.5 | 158 | -0.50% | -0.8 | 10,246 | | 3757 | 19 lis 2025 | 159.8 | 161 | 158.5 | 158.8 | +0.51% | +0.8 | 4,887 | | 3756 | 18 lis 2025 | 160 | 160.2 | 157.8 | 158 | -1.37% | -2.2 | 15,895 | | 3755 | 17 lis 2025 | 165.8 | 165.8 | 159.7 | 160.2 | -3.38% | -5.6 | 19,230 | | 3754 | 14 lis 2025 | 167.4 | 168.9 | 164 | 165.8 | -0.96% | -1.6 | 14,363 |
▼ 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 |
| |
|