| nie, 15 mar 2026, 9:37 CET, NY 4:37, Londyn 8:37, Tokio 17:37, ^SPX -0.61% | Dane historyczne: Snap Inc. (1SI.DE) | | 13 mar, 17:30 4.018 -0.078 (-1.90%) |
| | | 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 | | 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 | | 2228 | 12 gru 2025 | 6.55 | 6.55 | 6.36 | 6.406 | -1.99% | -0.130 | 30,619 | | 2227 | 11 gru 2025 | 6.58 | 6.58 | 6.494 | 6.536 | -1.48% | -0.098 | 2,506 | | 2226 | 10 gru 2025 | 6.756 | 6.798 | 6.634 | 6.634 | -3.07% | -0.210 | 5,413 | | 2225 | 9 gru 2025 | 6.89 | 6.89 | 6.836 | 6.844 | +0.26% | +0.018 | 1,682 | | 2224 | 8 gru 2025 | 6.81 | 6.834 | 6.8 | 6.826 | -0.26% | -0.018 | 3,420 | | 2223 | 5 gru 2025 | 6.844 | 6.844 | 6.844 | 6.844 | +3.89% | +0.256 | 0 | | 2222 | 4 gru 2025 | 6.558 | 6.684 | 6.558 | 6.588 | +0.89% | +0.058 | 4,557 | | 2221 | 3 gru 2025 | 6.55 | 6.554 | 6.518 | 6.53 | +0.28% | +0.018 | 3,024 | | 2220 | 2 gru 2025 | 6.566 | 6.566 | 6.5 | 6.512 | -0.61% | -0.040 | 123,168 | | 2219 | 1 gru 2025 | 6.536 | 6.552 | 6.5 | 6.552 | -0.12% | -0.008 | 152 | | 2218 | 28 lis 2025 | 6.634 | 6.634 | 6.556 | 6.56 | -0.82% | -0.054 | 414 | | 2217 | 27 lis 2025 | 6.638 | 6.638 | 6.582 | 6.614 | -0.81% | -0.054 | 733 | | 2216 | 26 lis 2025 | 6.648 | 6.668 | 6.64 | 6.668 | +0.30% | +0.020 | 221 | | 2215 | 25 lis 2025 | 6.658 | 6.658 | 6.634 | 6.648 | -0.86% | -0.058 | 1,181 | | 2214 | 24 lis 2025 | 6.784 | 6.784 | 6.67 | 6.706 | +0.15% | +0.010 | 3,094 | | 2213 | 21 lis 2025 | 6.696 | 6.696 | 6.696 | 6.696 | -4.34% | -0.304 | 0 | | 2212 | 20 lis 2025 | 7.074 | 7.186 | 7 | 7 | -0.14% | -0.010 | 10,619 | | 2211 | 19 lis 2025 | 7.132 | 7.178 | 7.01 | 7.01 | -1.71% | -0.122 | 3,949 | | 2210 | 18 lis 2025 | 7 | 7.132 | 7 | 7.132 | -1.08% | -0.078 | 2,648 | | 2209 | 17 lis 2025 | 7.454 | 7.456 | 7.21 | 7.21 | -1.82% | -0.134 | 8,486 |
▼ 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 |
| |
|