| pon, 20 kwi 2026, 11:23 CEST, NY 5:23, Londyn 10:23, Tokio 18:23, WIG20 -1.10% | Dane historyczne: iShares S&P 500 Materials Sector UCITS ETF USD Acc (2B7B.DE) | | 17 kwi, 17:30 9.824 +0.065 (+0.67%) |
| | | 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 2B7B.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2269 | 17 kwi 2026 | 9.758 | 9.863 | 9.702 | 9.824 | +0.67% | +0.065 | 4,388 | | 2268 | 16 kwi 2026 | 9.698 | 9.816 | 9.687 | 9.759 | +0.63% | +0.061 | 22,295 | | 2267 | 15 kwi 2026 | 9.824 | 9.825 | 9.675 | 9.698 | -1.29% | -0.127 | 20,715 | | 2266 | 14 kwi 2026 | 9.868 | 9.895 | 9.767 | 9.825 | -0.17% | -0.017 | 17,929 | | 2265 | 13 kwi 2026 | 9.878 | 9.897 | 9.823 | 9.842 | -0.32% | -0.032 | 55,853 | | 2264 | 10 kwi 2026 | 9.846 | 9.923 | 9.84 | 9.874 | +0.33% | +0.032 | 54,457 | | 2263 | 9 kwi 2026 | 9.838 | 9.891 | 9.791 | 9.842 | +0.54% | +0.053 | 5,986 | | 2262 | 8 kwi 2026 | 9.726 | 9.789 | 9.664 | 9.789 | +2.10% | +0.201 | 21,637 | | 2261 | 7 kwi 2026 | 9.65 | 9.674 | 9.588 | 9.588 | -1.16% | -0.113 | 9,082 | | 2260 | 2 kwi 2026 | 9.594 | 9.821 | 9.576 | 9.701 | +0.28% | +0.027 | 25,131 | | 2259 | 1 kwi 2026 | 9.63 | 9.679 | 9.582 | 9.674 | +1.64% | +0.156 | 15,034 | | 2258 | 31 mar 2026 | 9.566 | 9.612 | 9.518 | 9.518 | -0.95% | -0.091 | 9,518 | | 2257 | 30 mar 2026 | 9.402 | 9.609 | 9.402 | 9.609 | +1.94% | +0.183 | 17,394 | | 2256 | 27 mar 2026 | 9.496 | 9.496 | 9.391 | 9.426 | -0.07% | -0.007 | 9,346 | | 2255 | 26 mar 2026 | 9.424 | 9.512 | 9.363 | 9.433 | -0.13% | -0.012 | 5,587 | | 2254 | 25 mar 2026 | 9.373 | 9.445 | 9.345 | 9.445 | +1.56% | +0.145 | 13,288 | | 2253 | 24 mar 2026 | 9.116 | 9.311 | 9.054 | 9.3 | +2.37% | +0.215 | 3,594 | | 2252 | 23 mar 2026 | 8.894 | 9.268 | 8.863 | 9.085 | +0.33% | +0.030 | 9,227 | | 2251 | 20 mar 2026 | 9.186 | 9.195 | 9.052 | 9.055 | -0.64% | -0.058 | 10,864 | | 2250 | 19 mar 2026 | 9.296 | 9.3 | 9.082 | 9.113 | -3.37% | -0.318 | 22,935 | | 2249 | 18 mar 2026 | 9.556 | 9.561 | 9.37 | 9.431 | -0.97% | -0.092 | 22,715 | | 2248 | 17 mar 2026 | 9.49 | 9.596 | 9.48 | 9.523 | +0.26% | +0.025 | 5,869 | | 2247 | 16 mar 2026 | 9.591 | 9.593 | 9.49 | 9.498 | -0.77% | -0.074 | 6,385 | | 2246 | 13 mar 2026 | 9.603 | 9.664 | 9.547 | 9.572 | -0.33% | -0.032 | 7,909 | | 2245 | 12 mar 2026 | 9.53 | 9.65 | 9.5 | 9.604 | +1.30% | +0.123 | 36,492 | | 2244 | 11 mar 2026 | 9.541 | 9.566 | 9.455 | 9.481 | -0.84% | -0.080 | 14,331 | | 2243 | 10 mar 2026 | 9.55 | 9.581 | 9.48 | 9.561 | +1.50% | +0.141 | 147,688 | | 2242 | 9 mar 2026 | 9.405 | 9.453 | 9.323 | 9.42 | -1.44% | -0.138 | 35,471 | | 2241 | 6 mar 2026 | 9.752 | 9.76 | 9.47 | 9.558 | -1.87% | -0.182 | 13,899 | | 2240 | 5 mar 2026 | 9.92 | 9.941 | 9.74 | 9.74 | -1.94% | -0.193 | 125,883 | | 2239 | 4 mar 2026 | 9.944 | 10 | 9.9 | 9.933 | +0.60% | +0.059 | 18,460 | | 2238 | 3 mar 2026 | 10.092 | 10.092 | 9.754 | 9.874 | -2.06% | -0.208 | 55,610 | | 2237 | 2 mar 2026 | 10.1 | 10.152 | 10 | 10.082 | +0.66% | +0.066 | 42,507 | | 2236 | 27 lut 2026 | 9.984 | 10.02 | 9.954 | 10.016 | +0.40% | +0.040 | 8,338 | | 2235 | 26 lut 2026 | 10.01 | 10.01 | 9.943 | 9.976 | -0.38% | -0.038 | 26,417 | | 2234 | 25 lut 2026 | 10.07 | 10.16 | 9.965 | 10.014 | -0.24% | -0.024 | 33,645 | | 2233 | 24 lut 2026 | 10 | 10.088 | 9.972 | 10.038 | +1.46% | +0.144 | 13,443 | | 2232 | 23 lut 2026 | 9.893 | 9.985 | 9.866 | 9.894 | +0.27% | +0.027 | 14,387 | | 2231 | 20 lut 2026 | 9.943 | 10.0019 | 9.862 | 9.867 | -0.88% | -0.088 | 31,782 | | 2230 | 19 lut 2026 | 9.954 | 10.008 | 9.894 | 9.955 | -0.17% | -0.017 | 35,407 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2B7B.DE
W polu podawania nazwy tikera wpisz "d:2b7b.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 |
| |
|