| nie, 15 mar 2026, 9:42 CET, NY 4:42, Londyn 8:42, Tokio 17:42, ^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 | | 33 | 15 gru 2010 | 9.2 | 10.81 | 8.75 | 9.95 | +13.07% | +1.1 | 23,949 | | 32 | 14 gru 2010 | 9.05 | 9.29 | 8.7 | 8.8 | -2.22% | -0.2 | 5,935 | | 31 | 13 gru 2010 | 9.35 | 9.4 | 9 | 9 | -3.74% | -0.3 | 4,046 | | 30 | 10 gru 2010 | 9.32 | 9.45 | 9 | 9.35 | -3.01% | -0.3 | 2,635 | | 29 | 9 gru 2010 | 9.7 | 9.7 | 9.2 | 9.64 | -0.82% | -0.1 | 5,172 | | 28 | 8 gru 2010 | 9.55 | 10.05 | 9.05 | 9.72 | +2.32% | +0.2 | 8,708 | | 27 | 7 gru 2010 | 10.49 | 10.49 | 9.31 | 9.5 | -9.52% | -1.0 | 10,508 | | 26 | 6 gru 2010 | 10.4 | 10.78 | 9.4 | 10.5 | +2.94% | +0.3 | 15,847 | | 25 | 3 gru 2010 | 11.5 | 11.5 | 10 | 10.2 | -11.30% | -1.3 | 25,847 | | 24 | 2 gru 2010 | 11.8 | 12.3 | 10.2 | 11.5 | +2.86% | +0.3 | 68,913 | | 23 | 1 gru 2010 | 8.99 | 11.18 | 8.53 | 11.18 | +28.80% | +2.5 | 50,352 | | 22 | 30 lis 2010 | 8.9 | 8.9 | 8.33 | 8.68 | -1.48% | -0.1 | 6,158 | | 21 | 29 lis 2010 | 8.99 | 9.3 | 8.52 | 8.81 | +0.80% | +0.1 | 7,616 | | 20 | 26 lis 2010 | 8.9 | 9.2 | 8.55 | 8.74 | -1.80% | -0.2 | 1,809 | | 19 | 25 lis 2010 | 8.65 | 9.44 | 8.32 | 8.9 | +5.58% | +0.5 | 5,395 | | 18 | 24 lis 2010 | 8 | 9.5 | 7.65 | 8.43 | +3.82% | +0.3 | 21,951 | | 17 | 23 lis 2010 | 8.49 | 8.49 | 7.51 | 8.12 | -5.03% | -0.4 | 11,800 | | 16 | 22 lis 2010 | 8.62 | 9.89 | 7.2 | 8.55 | -4.89% | -0.4 | 52,023 | | 15 | 19 lis 2010 | 11.7 | 12.3 | 8.99 | 8.99 | -18.27% | -2.0 | 90,947 | | 14 | 18 lis 2010 | 9.17 | 11 | 9.13 | 11 | +26.44% | +2.3 | 107,167 | | 13 | 17 lis 2010 | 7.5 | 8.8 | 7.5 | 8.7 | +17.25% | +1.3 | 69,654 | | 12 | 16 lis 2010 | 7 | 8.29 | 6.4 | 7.42 | +10.91% | +0.7 | 99,349 | | 11 | 15 lis 2010 | 5.24 | 6.97 | 5.24 | 6.69 | +33.80% | +1.7 | 80,929 | | 10 | 12 lis 2010 | 4.43 | 5 | 4.35 | 5 | +13.12% | +0.6 | 44,096 | | 9 | 10 lis 2010 | 4.58 | 4.59 | 4.41 | 4.42 | -3.28% | -0.2 | 2,648 | | 8 | 9 lis 2010 | 4.4 | 4.63 | 4.22 | 4.57 | +4.58% | +0.2 | 12,548 | | 7 | 8 lis 2010 | 4.17 | 4.49 | 4.05 | 4.37 | +6.85% | +0.3 | 23,155 | | 6 | 5 lis 2010 | 4.41 | 4.5 | 4.09 | 4.09 | -5.98% | -0.3 | 25,349 | | 5 | 4 lis 2010 | 4.4 | 4.65 | 4.3 | 4.35 | -0.23% | -0.0 | 16,078 | | 4 | 3 lis 2010 | 4.74 | 5.02 | 4 | 4.36 | -10.29% | -0.5 | 86,129 | | 3 | 2 lis 2010 | 5.45 | 5.99 | 4.82 | 4.86 | -5.45% | -0.3 | 118,863 | | 2 | 29 paź 2010 | 4.25 | 5.35 | 3.8 | 5.14 | +30.13% | +1.2 | 275,534 | | 1 | 28 paź 2010 | 3.75 | 4.18 | 3.4 | 3.95 | | | 207,981 |
▼ 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 |
| |
|