| pon, 20 sty 2025, 19:37 CET, NY 13:37, Londyn 18:37, Tokio 3:37, ^SPX +1.00% | Dane historyczne: Snap Inc (1SI.DE) | | 17 sty, 17:40 10.718 -0.314 (-2.85%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne 1SI.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1996 | 17 sty 2025 | 11.014 | 11.172 | 10.5 | 10.718 | -2.85% | -0.314 | 6,114 | | 1995 | 16 sty 2025 | 11.484 | 11.484 | 11.024 | 11.032 | -7.01% | -0.832 | 10,216 | | 1994 | 15 sty 2025 | 11.016 | 11.876 | 11.016 | 11.864 | +6.44% | +0.718 | 6,648 | | 1993 | 14 sty 2025 | 11.712 | 11.77 | 11.084 | 11.146 | -5.86% | -0.694 | 15,451 | | 1992 | 13 sty 2025 | 12.204 | 12.33 | 11.758 | 11.84 | -7.37% | -0.942 | 12,754 | | 1991 | 10 sty 2025 | 11.77 | 12.84 | 11.496 | 12.782 | +8.54% | +1.006 | 7,632 | | 1990 | 9 sty 2025 | 11.776 | 11.776 | 11.776 | 11.776 | -1.82% | -0.218 | 2 | | 1989 | 8 sty 2025 | 12.198 | 12.27 | 11.93 | 11.994 | -0.58% | -0.070 | 3,129 | | 1988 | 7 sty 2025 | 12.03 | 12.306 | 11.964 | 12.064 | +1.46% | +0.174 | 8,343 | | 1987 | 6 sty 2025 | 11.584 | 11.89 | 11.584 | 11.89 | +4.68% | +0.532 | 2,362 | | 1986 | 3 sty 2025 | 11.01 | 11.5 | 10.936 | 11.358 | +4.91% | +0.532 | 3,006 | | 1985 | 2 sty 2025 | 10.464 | 10.826 | 10.422 | 10.826 | +4.68% | +0.484 | 308 | | 1984 | 30 gru 2024 | 10.48 | 10.562 | 10.342 | 10.342 | -1.32% | -0.138 | 3,212 | | 1983 | 27 gru 2024 | 10.784 | 10.814 | 10.376 | 10.48 | -1.87% | -0.200 | 834 | | 1982 | 23 gru 2024 | 11.102 | 11.118 | 10.612 | 10.68 | -3.09% | -0.340 | 2,429 | | 1981 | 20 gru 2024 | 10.764 | 11.02 | 10.466 | 11.02 | +0.49% | +0.054 | 11,357 | | 1980 | 19 gru 2024 | 11.01 | 11.074 | 10.79 | 10.966 | +5.06% | +0.528 | 6,890 | | 1979 | 18 gru 2024 | 10.688 | 10.722 | 10.438 | 10.438 | -2.56% | -0.274 | 3,308 | | 1978 | 17 gru 2024 | 10.822 | 10.868 | 10.622 | 10.712 | -1.54% | -0.168 | 669 | | 1977 | 16 gru 2024 | 10.814 | 10.936 | 10.722 | 10.88 | +1.32% | +0.142 | 2,938 | | 1976 | 13 gru 2024 | 10.986 | 10.988 | 10.54 | 10.738 | -2.77% | -0.306 | 1,156 | | 1975 | 12 gru 2024 | 11.446 | 11.478 | 11.044 | 11.044 | -5.14% | -0.598 | 1,853 | | 1974 | 11 gru 2024 | 11.92 | 12.014 | 11.642 | 11.642 | +0.22% | +0.026 | 848 | | 1973 | 10 gru 2024 | 11.716 | 11.93 | 11.592 | 11.616 | -0.50% | -0.058 | 6,187 | | 1972 | 9 gru 2024 | 11.818 | 11.954 | 11.532 | 11.674 | -2.10% | -0.250 | 12,307 | | 1971 | 6 gru 2024 | 11.494 | 11.924 | 11.494 | 11.924 | +6.75% | +0.754 | 4,966 | | 1970 | 5 gru 2024 | 11.986 | 12.082 | 11.17 | 11.17 | -7.13% | -0.858 | 17,525 | | 1969 | 4 gru 2024 | 12.288 | 12.454 | 12.024 | 12.028 | -2.53% | -0.312 | 4,859 | | 1968 | 3 gru 2024 | 11.574 | 12.392 | 11.44 | 12.34 | +7.62% | +0.874 | 1,667 | | 1967 | 2 gru 2024 | 11.142 | 11.5 | 11.114 | 11.466 | +1.87% | +0.210 | 1,832 | | 1966 | 29 lis 2024 | 11.034 | 11.326 | 11.012 | 11.256 | +1.26% | +0.140 | 197 | | 1965 | 28 lis 2024 | 11 | 11.334 | 10.988 | 11.116 | +2.17% | +0.236 | 643 | | 1964 | 27 lis 2024 | 11.02 | 11.06 | 10.842 | 10.88 | -1.16% | -0.128 | 2,146 | | 1963 | 26 lis 2024 | 11.122 | 11.122 | 10.808 | 11.008 | -3.44% | -0.392 | 4,576 | | 1962 | 25 lis 2024 | 11 | 11.49 | 10.93 | 11.4 | +9.28% | +0.968 | 3,816 | | 1961 | 22 lis 2024 | 10.142 | 10.432 | 10.118 | 10.432 | +4.03% | +0.404 | 655 | | 1960 | 21 lis 2024 | 10.026 | 10.14 | 9.966 | 10.028 | +0.02% | +0.002 | 581 | | 1959 | 20 lis 2024 | 9.981 | 10.254 | 9.913 | 10.026 | +1.11% | +0.110 | 17,460 | | 1958 | 19 lis 2024 | 9.921 | 9.944 | 9.898 | 9.916 | -0.94% | -0.094 | 467 | | 1957 | 18 lis 2024 | 10.194 | 10.194 | 9.95 | 10.01 | -0.66% | -0.066 | 1,729 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 1SI.DE
W polu podawania nazwy tikera wpisz "d:1si.de", 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. © 2000-2025 Stooq |
| |
|