| czw, 13 lis 2025, 5:49 CET, NY 23:49, Londyn 4:49, Tokio 13:49, ^SPX +0.06% | Dane historyczne: Cannovum Cannabis AG (27N0.DE) | | 12 lis, 17:30 0.546 -0.004 (-0.73%) |
| | | 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 27N0.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 44 | 15 lut 2024 | 2.6 | 2.62 | 2.56 | 2.56 | +0.79% | +0.020 | 3,831 | | 43 | 14 lut 2024 | 2.84 | 2.84 | 2.54 | 2.54 | -9.29% | -0.260 | 4,319 | | 42 | 13 lut 2024 | 2.9 | 2.9 | 2.78 | 2.8 | -5.41% | -0.160 | 2,150 | | 41 | 12 lut 2024 | 2.84 | 3 | 2.84 | 2.96 | +3.50% | +0.100 | 3,930 | | 40 | 9 lut 2024 | 2.88 | 2.9 | 2.86 | 2.86 | 0.00% | 0.000 | 4,447 | | 39 | 8 lut 2024 | 2.62 | 3 | 2.54 | 2.86 | +14.40% | +0.360 | 9,451 | | 38 | 7 lut 2024 | 2.78 | 2.78 | 2.36 | 2.5 | -7.41% | -0.200 | 3,447 | | 37 | 6 lut 2024 | 3.2 | 3.3 | 2.62 | 2.7 | -13.46% | -0.420 | 19,081 | | 36 | 5 lut 2024 | 2.58 | 4.2 | 2.58 | 3.12 | +58.38% | +1.150 | 53,961 | | 35 | 2 lut 2024 | 1.69 | 2.08 | 1.69 | 1.97 | +17.26% | +0.290 | 24,733 | | 34 | 1 lut 2024 | 1.68 | 1.68 | 1.68 | 1.68 | -2.33% | -0.040 | 0 | | 33 | 31 sty 2024 | 1.7 | 1.72 | 1.7 | 1.72 | +2.38% | +0.040 | 1,568 | | 32 | 30 sty 2024 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0.000 | 0 | | 31 | 29 sty 2024 | 1.7 | 1.7 | 1.68 | 1.68 | -1.75% | -0.030 | 1,032 | | 30 | 26 sty 2024 | 1.74 | 1.74 | 1.71 | 1.71 | +0.59% | +0.010 | 459 | | 29 | 25 sty 2024 | 1.7 | 1.7 | 1.7 | 1.7 | 0.00% | 0.000 | 0 | | 28 | 24 sty 2024 | 1.7 | 1.7 | 1.7 | 1.7 | 0.00% | 0.000 | 0 | | 27 | 23 sty 2024 | 1.73 | 1.73 | 1.66 | 1.7 | +0.59% | +0.010 | 1,095 | | 26 | 22 sty 2024 | 1.69 | 1.69 | 1.69 | 1.69 | -2.31% | -0.040 | 0 | | 25 | 19 sty 2024 | 1.73 | 1.73 | 1.73 | 1.73 | +1.76% | +0.030 | 0 | | 24 | 18 sty 2024 | 1.64 | 1.7 | 1.61 | 1.7 | -1.16% | -0.020 | 598 | | 23 | 17 sty 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 0.00% | 0.000 | 0 | | 22 | 16 sty 2024 | 1.68 | 1.72 | 1.68 | 1.72 | -1.71% | -0.030 | 626 | | 21 | 15 sty 2024 | 1.8 | 1.8 | 1.75 | 1.75 | -3.31% | -0.060 | 50 | | 20 | 12 sty 2024 | 1.74 | 1.81 | 1.74 | 1.81 | 0.00% | 0.000 | 215 | | 19 | 11 sty 2024 | 1.81 | 1.81 | 1.81 | 1.81 | +1.12% | +0.020 | 0 | | 18 | 10 sty 2024 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00% | 0.000 | 0 | | 17 | 9 sty 2024 | 1.88 | 1.88 | 1.79 | 1.79 | -3.24% | -0.060 | 1,500 | | 16 | 8 sty 2024 | 1.82 | 1.85 | 1.82 | 1.85 | -1.60% | -0.030 | 1 | | 15 | 5 sty 2024 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | -0.010 | 0 | | 14 | 4 sty 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.000 | 0 | | 13 | 3 sty 2024 | 1.89 | 1.89 | 1.89 | 1.89 | 0.00% | 0.000 | 0 | | 12 | 2 sty 2024 | 1.89 | 1.89 | 1.89 | 1.89 | -1.05% | -0.020 | 0 | | 11 | 29 gru 2023 | 1.91 | 1.91 | 1.91 | 1.91 | -1.55% | -0.030 | 0 | | 10 | 28 gru 2023 | 1.94 | 1.94 | 1.94 | 1.94 | 0.00% | 0.000 | 0 | | 9 | 27 gru 2023 | 1.85 | 1.94 | 1.85 | 1.94 | +1.57% | +0.030 | 283 | | 8 | 22 gru 2023 | 1.96 | 1.96 | 1.87 | 1.91 | -9.05% | -0.190 | 263 | | 7 | 21 gru 2023 | 2 | 2.1 | 2 | 2.1 | +1.45% | +0.030 | 160 | | 6 | 20 gru 2023 | 1.96 | 2.07 | 1.96 | 2.07 | -4.61% | -0.100 | 1,194 | | 5 | 19 gru 2023 | 2.17 | 2.17 | 2.17 | 2.17 | 0.00% | 0.000 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 27N0.DE
W polu podawania nazwy tikera wpisz "d:27n0.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 |
| |
|