| sob, 18 kwi 2026, 19:17 CEST, NY 13:17, Londyn 18:17, Tokio 2:17, ^SPX +1.20% | Dane historyczne: Snap Inc. (1SI.DE) | | 17 kwi, 17:30 5.160 +0.070 (+1.38%) |
| | | 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 | | 2311 | 17 kwi 2026 | 5.06 | 5.22 | 5.06 | 5.16 | +1.38% | +0.070 | 21,906 | | 2310 | 16 kwi 2026 | 5.19 | 5.24 | 5.04 | 5.09 | -1.93% | -0.100 | 13,077 | | 2309 | 15 kwi 2026 | 4.91 | 5.27 | 4.85 | 5.19 | +15.98% | +0.715 | 77,105 | | 2308 | 14 kwi 2026 | 4.385 | 4.525 | 4.365 | 4.475 | +5.29% | +0.225 | 21,564 | | 2307 | 13 kwi 2026 | 4.1 | 4.27 | 4.05 | 4.25 | +4.17% | +0.170 | 10,617 | | 2306 | 10 kwi 2026 | 4.155 | 4.155 | 4.08 | 4.08 | +0.37% | +0.015 | 4,160 | | 2305 | 9 kwi 2026 | 4.005 | 4.065 | 4 | 4.065 | -4.35% | -0.185 | 3,291 | | 2304 | 8 kwi 2026 | 4.375 | 4.375 | 4.25 | 4.25 | +4.42% | +0.180 | 16,233 | | 2303 | 7 kwi 2026 | 4.075 | 4.18 | 4.03 | 4.07 | -0.34% | -0.014 | 10,442 | | 2302 | 2 kwi 2026 | 4.137 | 4.17 | 4.046 | 4.084 | -0.63% | -0.026 | 40,780 | | 2301 | 1 kwi 2026 | 4.034 | 4.122 | 3.983 | 4.11 | +6.20% | +0.240 | 8,459 | | 2300 | 31 mar 2026 | 3.584 | 3.874 | 3.553 | 3.87 | +8.46% | +0.302 | 112,847 | | 2299 | 30 mar 2026 | 3.464 | 3.568 | 3.414 | 3.568 | +4.69% | +0.160 | 84,299 | | 2298 | 27 mar 2026 | 3.522 | 3.552 | 3.378 | 3.408 | -3.10% | -0.109 | 54,160 | | 2297 | 26 mar 2026 | 3.818 | 3.818 | 3.517 | 3.517 | -9.33% | -0.362 | 378 | | 2296 | 25 mar 2026 | 3.829 | 3.916 | 3.829 | 3.879 | +2.73% | +0.103 | 52,388 | | 2295 | 24 mar 2026 | 3.918 | 3.918 | 3.776 | 3.776 | -2.45% | -0.095 | 51,545 | | 2294 | 23 mar 2026 | 3.837 | 3.889 | 3.821 | 3.871 | -1.38% | -0.054 | 4,173 | | 2293 | 20 mar 2026 | 3.93 | 3.93 | 3.913 | 3.925 | -0.08% | -0.003 | 16,133 | | 2292 | 19 mar 2026 | 3.983 | 3.983 | 3.928 | 3.928 | -2.92% | -0.118 | 6,983 | | 2291 | 18 mar 2026 | 4.045 | 4.075 | 4 | 4.046 | -0.86% | -0.035 | 9,412 | | 2290 | 17 mar 2026 | 4.003 | 4.1 | 4.003 | 4.081 | +2.03% | +0.081 | 1,043 | | 2289 | 16 mar 2026 | 4.048 | 4.098 | 4 | 4 | -0.45% | -0.018 | 4,201 | | 2288 | 13 mar 2026 | 4.092 | 4.092 | 4 | 4.018 | -1.90% | -0.078 | 7,560 | | 2287 | 12 mar 2026 | 4.188 | 4.188 | 4.066 | 4.096 | -2.57% | -0.108 | 7,817 | | 2286 | 11 mar 2026 | 4.239 | 4.31 | 4.135 | 4.204 | -2.35% | -0.101 | 16,440 | | 2285 | 10 mar 2026 | 4.413 | 4.44 | 4.275 | 4.305 | -1.08% | -0.047 | 16,521 | | 2284 | 9 mar 2026 | 4.384 | 4.384 | 4.331 | 4.352 | -2.38% | -0.106 | 12,113 | | 2283 | 6 mar 2026 | 4.602 | 4.602 | 4.455 | 4.458 | -3.17% | -0.146 | 2,210 | | 2282 | 5 mar 2026 | 4.654 | 4.703 | 4.597 | 4.604 | -0.69% | -0.032 | 13,187 | | 2281 | 4 mar 2026 | 4.464 | 4.64 | 4.464 | 4.636 | +5.17% | +0.228 | 21,916 | | 2280 | 3 mar 2026 | 4.389 | 4.462 | 4.374 | 4.408 | +0.46% | +0.020 | 7,980 | | 2279 | 2 mar 2026 | 4.289 | 4.406 | 4.254 | 4.388 | +1.20% | +0.052 | 60,228 | | 2278 | 27 lut 2026 | 4.44 | 4.44 | 4.323 | 4.336 | -1.81% | -0.080 | 12,415 | | 2277 | 26 lut 2026 | 4.266 | 4.482 | 4.266 | 4.416 | +4.32% | +0.183 | 4,433 | | 2276 | 25 lut 2026 | 4.252 | 4.315 | 4.2 | 4.233 | +0.26% | +0.011 | 3,944 | | 2275 | 24 lut 2026 | 4.193 | 4.261 | 4.175 | 4.222 | +0.12% | +0.005 | 3,528 | | 2274 | 23 lut 2026 | 4.294 | 4.349 | 4.217 | 4.217 | -3.32% | -0.145 | 10,886 | | 2273 | 20 lut 2026 | 4.274 | 4.362 | 4.178 | 4.362 | +6.11% | +0.251 | 13,468 | | 2272 | 19 lut 2026 | 4.176 | 4.176 | 4.096 | 4.111 | -0.36% | -0.015 | 5,357 |
▼ 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] - 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 |
| |
|