| czw, 13 lut 2025, 17:49 CET, NY 11:49, Londyn 16:49, Tokio 1:49, ^SPX +0.54% Dane historyczne: iShares Automation & Robotics UCITS ETF USD (2B76.DE) | | 12 lut, 17:40 13.976 -0.198 (-1.40%) |
| | | 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 2B76.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2111 | 12 lut 2025 | 14.084 | 14.126 | 13.916 | 13.976 | -1.40% | -0.198 | 125,406 | 2110 | 11 lut 2025 | 14.176 | 14.214 | 14.126 | 14.174 | -0.23% | -0.032 | 105,478 | 2109 | 10 lut 2025 | 14.08 | 14.212 | 14.046 | 14.206 | +1.24% | +0.174 | 137,814 | 2108 | 7 lut 2025 | 14.108 | 14.176 | 14.012 | 14.032 | -0.48% | -0.068 | 224,492 | 2107 | 6 lut 2025 | 14.088 | 14.146 | 14.08 | 14.1 | +0.87% | +0.122 | 123,172 | 2106 | 5 lut 2025 | 13.898 | 13.978 | 13.842 | 13.978 | -0.06% | -0.008 | 208,193 | 2105 | 4 lut 2025 | 13.886 | 13.988 | 13.806 | 13.986 | +0.49% | +0.068 | 110,392 | 2104 | 3 lut 2025 | 13.82 | 13.918 | 13.712 | 13.918 | -1.51% | -0.214 | 338,094 | 2103 | 31 sty 2025 | 13.99 | 14.16 | 13.982 | 14.132 | +1.79% | +0.248 | 173,127 | 2102 | 30 sty 2025 | 13.918 | 13.962 | 13.844 | 13.884 | +0.13% | +0.018 | 80,355 | 2101 | 29 sty 2025 | 13.988 | 14.048 | 13.852 | 13.866 | +0.43% | +0.060 | 196,462 | 2100 | 28 sty 2025 | 13.736 | 13.866 | 13.65 | 13.806 | +1.02% | +0.140 | 181,737 | 2099 | 27 sty 2025 | 13.722 | 13.81 | 13.474 | 13.666 | -3.64% | -0.516 | 243,451 | 2098 | 24 sty 2025 | 14.224 | 14.242 | 14.124 | 14.182 | -0.42% | -0.060 | 154,852 | 2097 | 23 sty 2025 | 14.24 | 14.25 | 14.136 | 14.242 | -0.08% | -0.012 | 157,948 | 2096 | 22 sty 2025 | 14.17 | 14.29 | 14.168 | 14.254 | +1.34% | +0.188 | 141,090 | 2095 | 21 sty 2025 | 14.034 | 14.112 | 13.984 | 14.066 | 0.00% | 0.000 | 116,297 | 2094 | 20 sty 2025 | 14.106 | 14.128 | 14.02 | 14.066 | +0.11% | +0.016 | 157,474 | 2093 | 17 sty 2025 | 13.878 | 14.094 | 13.866 | 14.05 | +1.40% | +0.194 | 129,664 | 2092 | 16 sty 2025 | 13.808 | 13.866 | 13.738 | 13.856 | +1.09% | +0.150 | 100,673 | 2091 | 15 sty 2025 | 13.488 | 13.748 | 13.474 | 13.706 | +1.96% | +0.264 | 120,708 | 2090 | 14 sty 2025 | 13.484 | 13.57 | 13.404 | 13.442 | +0.46% | +0.062 | 99,282 | 2089 | 13 sty 2025 | 13.414 | 13.45 | 13.3 | 13.38 | -0.70% | -0.094 | 141,747 | 2088 | 10 sty 2025 | 13.6 | 13.65 | 13.404 | 13.474 | -0.63% | -0.086 | 119,099 | 2087 | 9 sty 2025 | 13.524 | 13.6 | 13.518 | 13.56 | -0.22% | -0.030 | 98,429 | 2086 | 8 sty 2025 | 13.596 | 13.664 | 13.494 | 13.59 | -0.41% | -0.056 | 191,468 | 2085 | 7 sty 2025 | 13.676 | 13.784 | 13.576 | 13.646 | -0.57% | -0.078 | 194,482 | 2084 | 6 sty 2025 | 13.556 | 13.746 | 13.554 | 13.724 | +1.84% | +0.248 | 191,623 | 2083 | 3 sty 2025 | 13.398 | 13.476 | 13.354 | 13.476 | -0.09% | -0.012 | 148,051 | 2082 | 2 sty 2025 | 13.37 | 13.496 | 13.3 | 13.488 | +1.29% | +0.172 | 392,163 | 2081 | 30 gru 2024 | 13.404 | 13.43 | 13.29 | 13.316 | -0.89% | -0.120 | 66,009 | 2080 | 27 gru 2024 | 13.514 | 13.562 | 13.366 | 13.436 | +0.19% | +0.026 | 150,587 | 2079 | 23 gru 2024 | 13.478 | 13.498 | 13.384 | 13.41 | -0.50% | -0.068 | 107,796 | 2078 | 20 gru 2024 | 13.262 | 13.484 | 13.064 | 13.478 | +0.60% | +0.080 | 201,426 | 2077 | 19 gru 2024 | 13.412 | 13.522 | 13.322 | 13.398 | -2.56% | -0.352 | 189,596 | 2076 | 18 gru 2024 | 13.722 | 13.78 | 13.7 | 13.75 | +0.10% | +0.014 | 131,526 | 2075 | 17 gru 2024 | 13.822 | 13.876 | 13.704 | 13.736 | -1.05% | -0.146 | 107,037 | 2074 | 16 gru 2024 | 13.852 | 13.904 | 13.8 | 13.882 | +0.68% | +0.094 | 157,004 | 2073 | 13 gru 2024 | 13.872 | 13.918 | 13.744 | 13.788 | -0.56% | -0.078 | 98,319 | 2072 | 12 gru 2024 | 13.9 | 13.91 | 13.804 | 13.866 | +0.89% | +0.122 | 251,307 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2B76.DE W polu podawania nazwy tikera wpisz "d:2b76.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 |
| |
|