| sob, 15 lut 2025, 9:04 CET, NY 3:04, Londyn 8:04, Tokio 17:04, ^SPX -0.01% Dane historyczne: 21Shares AG (2BTC.DE) | | 14 lut, 17:40 31.034 +0.172 (+0.56%) |
| | | 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 2BTC.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 636 | 14 lut 2025 | 31.262 | 31.3 | 30.924 | 31.034 | +0.56% | +0.172 | 51,832 | 635 | 13 lut 2025 | 31.074 | 31.216 | 30.8 | 30.862 | -0.88% | -0.274 | 78,481 | 634 | 12 lut 2025 | 31.226 | 31.448 | 30.734 | 31.136 | -1.04% | -0.328 | 69,217 | 633 | 11 lut 2025 | 32.146 | 32.168 | 31.442 | 31.464 | -0.78% | -0.248 | 101,913 | 632 | 10 lut 2025 | 31.87 | 32.114 | 31.69 | 31.712 | -0.76% | -0.244 | 71,436 | 631 | 7 lut 2025 | 31.428 | 32.544 | 31.38 | 31.956 | +1.43% | +0.452 | 125,673 | 630 | 6 lut 2025 | 31.914 | 32.28 | 31.504 | 31.504 | -0.38% | -0.120 | 72,610 | 629 | 5 lut 2025 | 31.75 | 32.106 | 31.53 | 31.624 | -2.29% | -0.740 | 88,555 | 628 | 4 lut 2025 | 32.182 | 32.696 | 32 | 32.364 | -0.19% | -0.060 | 128,509 | 627 | 3 lut 2025 | 31.468 | 32.538 | 31 | 32.424 | -4.56% | -1.550 | 248,680 | 626 | 31 sty 2025 | 33.814 | 34.428 | 33.71 | 33.974 | -0.81% | -0.276 | 132,855 | 625 | 30 sty 2025 | 34.052 | 34.4 | 33.816 | 34.25 | +3.76% | +1.240 | 203,593 | 624 | 29 sty 2025 | 33.264 | 33.322 | 32.92 | 33.01 | -0.22% | -0.074 | 53,771 | 623 | 28 sty 2025 | 33.222 | 33.5 | 32.966 | 33.084 | +2.80% | +0.900 | 158,464 | 622 | 27 sty 2025 | 31.938 | 32.822 | 31.552 | 32.184 | -5.37% | -1.826 | 518,773 | 621 | 24 sty 2025 | 33.86 | 34.2 | 33.78 | 34.01 | -0.98% | -0.336 | 151,515 | 620 | 23 sty 2025 | 33.316 | 34.656 | 32.78 | 34.346 | +1.97% | +0.662 | 127,776 | 619 | 22 sty 2025 | 34.094 | 34.128 | 33.59 | 33.684 | -1.30% | -0.442 | 47,322 | 618 | 21 sty 2025 | 33.116 | 34.516 | 33.116 | 34.126 | -0.20% | -0.068 | 101,992 | 617 | 20 sty 2025 | 35.198 | 35.722 | 33.674 | 34.194 | -0.41% | -0.140 | 337,852 | 616 | 17 sty 2025 | 33.29 | 34.382 | 33.29 | 34.334 | +5.17% | +1.688 | 119,178 | 615 | 16 sty 2025 | 32.696 | 32.718 | 32 | 32.646 | +0.64% | +0.206 | 59,376 | 614 | 15 sty 2025 | 31.884 | 32.618 | 31.588 | 32.44 | +3.23% | +1.016 | 68,281 | 613 | 14 sty 2025 | 31.28 | 32.02 | 31.242 | 31.424 | +3.54% | +1.074 | 159,521 | 612 | 13 sty 2025 | 30.924 | 30.924 | 29.422 | 30.35 | -1.53% | -0.472 | 263,812 | 611 | 10 sty 2025 | 31 | 31.236 | 30.39 | 30.822 | +0.13% | +0.040 | 113,821 | 610 | 9 sty 2025 | 30.584 | 30.988 | 30.052 | 30.782 | -0.95% | -0.294 | 145,361 | 609 | 8 sty 2025 | 31.256 | 31.472 | 31.02 | 31.076 | -2.48% | -0.790 | 159,786 | 608 | 7 sty 2025 | 32.992 | 33.062 | 31.65 | 31.866 | -3.93% | -1.304 | 140,998 | 607 | 6 sty 2025 | 32.478 | 33.316 | 32.064 | 33.17 | +2.96% | +0.954 | 180,784 | 606 | 3 sty 2025 | 31.634 | 32.29 | 31.56 | 32.216 | +0.34% | +0.110 | 114,785 | 605 | 2 sty 2025 | 31.152 | 32.106 | 31.152 | 32.106 | +6.07% | +1.836 | 83,063 | 604 | 30 gru 2024 | 30.424 | 30.424 | 30.2 | 30.27 | -1.43% | -0.440 | 67,792 | 603 | 27 gru 2024 | 30.994 | 31.536 | 30.444 | 30.71 | +1.56% | +0.472 | 55,728 | 602 | 23 gru 2024 | 30.976 | 31.318 | 30.15 | 30.238 | -4.09% | -1.288 | 78,462 | 601 | 20 gru 2024 | 31.736 | 31.736 | 29.916 | 31.526 | -3.55% | -1.160 | 216,741 | 600 | 19 gru 2024 | 33.028 | 33.336 | 32.34 | 32.686 | -2.39% | -0.800 | 89,674 | 599 | 18 gru 2024 | 33.572 | 33.918 | 33.35 | 33.486 | -2.44% | -0.836 | 149,497 | 598 | 17 gru 2024 | 34.43 | 34.84 | 34.01 | 34.322 | -0.14% | -0.048 | 283,996 | 597 | 16 gru 2024 | 33.736 | 34.414 | 33.322 | 34.37 | +5.99% | +1.942 | 308,485 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 2BTC.DE W polu podawania nazwy tikera wpisz "d:2btc.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 |
| |
|