| wto, 21 kwi 2026, 21:38 CEST, NY 15:38, Londyn 20:38, Tokio 4:38, ^SPX -0.27% | 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 | | 58 | 21 sty 2011 | 9.1 | 9.35 | 8.7 | 8.7 | -4.92% | -0.5 | 6,655 | | 57 | 20 sty 2011 | 8.4 | 9.3 | 8.1 | 9.15 | +8.93% | +0.8 | 7,136 | | 56 | 19 sty 2011 | 8.72 | 8.8 | 8 | 8.4 | -3.67% | -0.3 | 5,476 | | 55 | 18 sty 2011 | 9.05 | 9.05 | 8.31 | 8.72 | -3.65% | -0.3 | 4,897 | | 54 | 17 sty 2011 | 7.99 | 9.5 | 7.95 | 9.05 | +13.84% | +1.1 | 20,156 | | 53 | 14 sty 2011 | 8 | 8 | 7.65 | 7.95 | -1.85% | -0.1 | 2,955 | | 52 | 13 sty 2011 | 7.9 | 8.25 | 7.9 | 8.1 | +1.12% | +0.1 | 802 | | 51 | 12 sty 2011 | 8.01 | 8.05 | 8 | 8.01 | +1.39% | +0.1 | 1,435 | | 50 | 11 sty 2011 | 8.02 | 8.02 | 7.7 | 7.9 | -1.50% | -0.1 | 1,573 | | 49 | 10 sty 2011 | 8.45 | 8.45 | 7.86 | 8.02 | -5.09% | -0.4 | 2,013 | | 48 | 7 sty 2011 | 8.21 | 8.5 | 8.21 | 8.45 | +1.81% | +0.1 | 2,490 | | 47 | 5 sty 2011 | 8.7 | 8.7 | 8.1 | 8.3 | -7.57% | -0.7 | 1,580 | | 46 | 4 sty 2011 | 8 | 9.5 | 7.56 | 8.98 | +9.65% | +0.8 | 6,649 | | 45 | 3 sty 2011 | 7.33 | 8.19 | 7.32 | 8.19 | +8.05% | +0.6 | 3,395 | | 44 | 31 gru 2010 | 7.51 | 7.78 | 7.51 | 7.58 | +0.93% | +0.1 | 1,007 | | 43 | 30 gru 2010 | 7.35 | 7.9 | 7.3 | 7.51 | +2.18% | +0.2 | 4,373 | | 42 | 29 gru 2010 | 7.29 | 7.35 | 7.2 | 7.35 | 0.00% | 0.0 | 3,627 | | 41 | 28 gru 2010 | 7.77 | 7.96 | 7.15 | 7.35 | -5.53% | -0.4 | 12,903 | | 40 | 27 gru 2010 | 8.12 | 8.12 | 7.6 | 7.78 | -5.01% | -0.4 | 3,967 | | 39 | 23 gru 2010 | 8.34 | 8.45 | 8.11 | 8.19 | -1.33% | -0.1 | 6,773 | | 38 | 22 gru 2010 | 8.84 | 8.84 | 8.13 | 8.3 | -6.11% | -0.5 | 3,732 | | 37 | 21 gru 2010 | 8.17 | 9.2 | 8.14 | 8.84 | +4.12% | +0.3 | 7,046 | | 36 | 20 gru 2010 | 8.81 | 8.81 | 8.11 | 8.49 | -3.63% | -0.3 | 18,420 | | 35 | 17 gru 2010 | 9.02 | 9.69 | 8.76 | 8.81 | -2.11% | -0.2 | 14,978 | | 34 | 16 gru 2010 | 10.05 | 10.05 | 8.95 | 9 | -9.55% | -0.9 | 17,191 | | 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 |
▼ 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 |
| |
|