| sob, 14 lut 2026, 20:29 CET, NY 14:29, Londyn 19:29, Tokio 4:29, ^SPX +0.05% | Dane historyczne: Snap Inc. (1SI.DE) | | 13 lut, 17:30 4.115 +0.115 (+2.88%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 2268 | 13 lut 2026 | 4.062 | 4.115 | 4.046 | 4.115 | +2.88% | +0.115 | 8,694 | | 2267 | 12 lut 2026 | 4.234 | 4.248 | 4 | 4 | -5.30% | -0.224 | 5,356 | | 2266 | 11 lut 2026 | 4.395 | 4.431 | 4.224 | 4.224 | -6.47% | -0.292 | 7,494 | | 2265 | 10 lut 2026 | 4.404 | 4.553 | 4.404 | 4.516 | +4.42% | +0.191 | 20,954 | | 2264 | 9 lut 2026 | 4.511 | 4.518 | 4.312 | 4.325 | -1.66% | -0.073 | 26,992 | | 2263 | 6 lut 2026 | 4.4 | 4.452 | 4.339 | 4.398 | -3.40% | -0.155 | 23,826 | | 2262 | 5 lut 2026 | 5.256 | 5.39 | 4.415 | 4.553 | -11.00% | -0.563 | 31,645 | | 2261 | 4 lut 2026 | 5.198 | 5.274 | 4.989 | 5.116 | -3.03% | -0.160 | 34,194 | | 2260 | 3 lut 2026 | 5.69 | 5.706 | 5.276 | 5.276 | -8.62% | -0.498 | 4,648 | | 2259 | 2 lut 2026 | 5.772 | 5.88 | 5.772 | 5.774 | -3.12% | -0.186 | 64,727 | | 2258 | 30 sty 2026 | 6 | 6.044 | 5.94 | 5.96 | -3.50% | -0.216 | 3,522 | | 2257 | 29 sty 2026 | 6.466 | 6.48 | 6.176 | 6.176 | -2.77% | -0.176 | 5,116 | | 2256 | 28 sty 2026 | 6.238 | 6.52 | 6.238 | 6.352 | +1.11% | +0.070 | 6,422 | | 2255 | 27 sty 2026 | 6.41 | 6.41 | 6.26 | 6.282 | -2.27% | -0.146 | 1,102 | | 2254 | 26 sty 2026 | 6.38 | 6.478 | 6.376 | 6.428 | -1.47% | -0.096 | 3,911 | | 2253 | 23 sty 2026 | 6.526 | 6.556 | 6.424 | 6.524 | -0.37% | -0.024 | 1,780 | | 2252 | 22 sty 2026 | 6.35 | 6.602 | 6.35 | 6.548 | +2.57% | +0.164 | 16,613 | | 2251 | 21 sty 2026 | 6.29 | 6.384 | 6.272 | 6.384 | +1.08% | +0.068 | 2,212 | | 2250 | 20 sty 2026 | 6.324 | 6.354 | 6.23 | 6.316 | -0.06% | -0.004 | 4,394 | | 2249 | 19 sty 2026 | 6.48 | 6.48 | 6.19 | 6.32 | -4.04% | -0.266 | 18,010 | | 2248 | 16 sty 2026 | 6.744 | 6.744 | 6.548 | 6.586 | -2.34% | -0.158 | 1,983 | | 2247 | 15 sty 2026 | 6.84 | 6.84 | 6.702 | 6.744 | -0.56% | -0.038 | 6,080 | | 2246 | 14 sty 2026 | 6.864 | 6.876 | 6.728 | 6.782 | -3.20% | -0.224 | 17,040 | | 2245 | 13 sty 2026 | 7.036 | 7.094 | 7.006 | 7.006 | -1.57% | -0.112 | 2,186 | | 2244 | 12 sty 2026 | 7.016 | 7.118 | 6.922 | 7.118 | -1.06% | -0.076 | 19,097 | | 2243 | 9 sty 2026 | 7.158 | 7.222 | 7.158 | 7.194 | +1.18% | +0.084 | 707 | | 2242 | 8 sty 2026 | 7.37 | 7.4 | 7.11 | 7.11 | -6.91% | -0.528 | 8,672 | | 2241 | 7 sty 2026 | 7.566 | 7.678 | 7.488 | 7.638 | +2.97% | +0.220 | 10,464 | | 2240 | 6 sty 2026 | 7.022 | 7.506 | 7.008 | 7.418 | +5.13% | +0.362 | 2,651 | | 2239 | 5 sty 2026 | 6.956 | 7.074 | 6.954 | 7.056 | +2.89% | +0.198 | 4,944 | | 2238 | 2 sty 2026 | 6.9 | 7.006 | 6.78 | 6.858 | +2.79% | +0.186 | 11,830 | | 2237 | 30 gru 2025 | 6.75 | 6.75 | 6.648 | 6.672 | -0.39% | -0.026 | 359 | | 2236 | 29 gru 2025 | 6.584 | 6.824 | 6.584 | 6.698 | +1.24% | +0.082 | 7,187 | | 2235 | 23 gru 2025 | 6.788 | 6.788 | 6.58 | 6.616 | -0.24% | -0.016 | 4,356 | | 2234 | 22 gru 2025 | 6.45 | 6.632 | 6.444 | 6.632 | +3.27% | +0.210 | 1,406 | | 2233 | 19 gru 2025 | 6.426 | 6.512 | 6.338 | 6.422 | -3.08% | -0.204 | 41,691 | | 2232 | 18 gru 2025 | 6.38 | 6.626 | 6.352 | 6.626 | +2.25% | +0.146 | 9,812 | | 2231 | 17 gru 2025 | 6.266 | 6.48 | 6.266 | 6.48 | +4.92% | +0.304 | 54,260 | | 2230 | 16 gru 2025 | 6.15 | 6.196 | 6.106 | 6.176 | -1.15% | -0.072 | 3,980 | | 2229 | 15 gru 2025 | 6.304 | 6.306 | 6.114 | 6.248 | -2.47% | -0.158 | 20,152 |
▼ 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. © 2000-2026 Stooq |
| |
|