| wto, 21 kwi 2026, 21:33 CEST, NY 15:33, Londyn 20:33, Tokio 4:33, ^SPX -0.12% | Dane historyczne: 11 bit studios SA (11B) | | 21 kwi, 17:04 172.0 +25.2 (+17.17%) |
| | | 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 | | 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 | | 3753 | 13 lis 2025 | 167.2 | 170.6 | 166.7 | 167.4 | +0.12% | +0.2 | 8,810 | | 3752 | 12 lis 2025 | 169 | 170.8 | 166.4 | 167.2 | -1.01% | -1.7 | 11,047 | | 3751 | 10 lis 2025 | 171.3 | 173.1 | 168.9 | 168.9 | -0.41% | -0.7 | 6,026 | | 3750 | 7 lis 2025 | 172.4 | 173.4 | 169 | 169.6 | -1.97% | -3.4 | 12,251 | | 3749 | 6 lis 2025 | 172.2 | 174.6 | 172 | 173 | +0.46% | +0.8 | 5,186 | | 3748 | 5 lis 2025 | 172.2 | 174 | 171.5 | 172.2 | 0.00% | 0.0 | 5,356 | | 3747 | 4 lis 2025 | 175.2 | 175.2 | 172.2 | 172.2 | -1.71% | -3.0 | 10,863 | | 3746 | 3 lis 2025 | 176.9 | 178.7 | 175 | 175.2 | -0.96% | -1.7 | 6,151 | | 3745 | 31 paź 2025 | 179 | 179 | 176.1 | 176.9 | -0.51% | -0.9 | 4,615 | | 3744 | 30 paź 2025 | 178 | 179.4 | 177 | 177.8 | +0.74% | +1.3 | 4,718 | | 3743 | 29 paź 2025 | 180 | 181 | 175 | 176.5 | -1.94% | -3.5 | 15,330 | | 3742 | 28 paź 2025 | 180 | 181.4 | 179.6 | 180 | +0.28% | +0.5 | 6,592 | | 3741 | 27 paź 2025 | 184 | 184 | 179.5 | 179.5 | -1.10% | -2.0 | 6,622 | | 3740 | 24 paź 2025 | 185.5 | 185.5 | 181 | 181.5 | -2.16% | -4.0 | 9,041 | | 3739 | 23 paź 2025 | 185 | 187.5 | 184 | 185.5 | +0.27% | +0.5 | 4,775 |
▼ 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 |
| |
|