| pią, 23 sty 2026, 6:43 CET, NY 0:43, Londyn 5:43, Tokio 14:43, ^SPX +0.55% | Dane historyczne: iShares MSCI Japan Socially Responsible ETF (36B4.DE) | | 22 sty, 17:30 5.948 -0.021 (-0.35%) |
| | | 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 36B4.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1740 | 22 sty 2026 | 5.943 | 5.948 | 5.928 | 5.948 | -0.35% | -0.021 | 65,507 | | 1739 | 21 sty 2026 | 5.944 | 5.974 | 5.929 | 5.969 | -0.02% | -0.001 | 43,207 | | 1738 | 20 sty 2026 | 6 | 6 | 5.944 | 5.97 | -2.10% | -0.128 | 54,037 | | 1737 | 19 sty 2026 | 6.114 | 6.124 | 6.097 | 6.098 | -0.03% | -0.002 | 11,060 | | 1736 | 16 sty 2026 | 6.117 | 6.117 | 6.079 | 6.1 | -0.67% | -0.041 | 10,319 | | 1735 | 15 sty 2026 | 6.141 | 6.168 | 6.141 | 6.141 | +0.85% | +0.052 | 21,509 | | 1734 | 14 sty 2026 | 6.101 | 6.107 | 6.084 | 6.089 | +0.33% | +0.020 | 3,619 | | 1733 | 13 sty 2026 | 6.061 | 6.081 | 6.06 | 6.069 | -1.57% | -0.097 | 10,874 | | 1732 | 12 sty 2026 | 6.157 | 6.172 | 6.15 | 6.166 | +0.54% | +0.033 | 8,731 | | 1731 | 9 sty 2026 | 6.012 | 6.133 | 6.012 | 6.133 | +1.89% | +0.114 | 34,706 | | 1730 | 8 sty 2026 | 6.002 | 6.019 | 6 | 6.019 | +0.05% | +0.003 | 34,277 | | 1729 | 7 sty 2026 | 6.039 | 6.039 | 6.014 | 6.016 | +0.27% | +0.016 | 3,540 | | 1728 | 6 sty 2026 | 6.046 | 6.046 | 5.987 | 6 | +0.30% | +0.018 | 32,946 | | 1727 | 5 sty 2026 | 5.923 | 5.982 | 5.923 | 5.982 | +2.13% | +0.125 | 8,207 | | 1726 | 2 sty 2026 | 5.948 | 5.948 | 5.857 | 5.857 | -0.17% | -0.010 | 11,451 | | 1725 | 30 gru 2025 | 5.844 | 5.867 | 5.844 | 5.867 | +0.50% | +0.029 | 1,074 | | 1724 | 29 gru 2025 | 5.847 | 5.847 | 5.803 | 5.838 | -0.24% | -0.014 | 16,880 | | 1723 | 23 gru 2025 | 5.86 | 5.869 | 5.85 | 5.852 | +1.04% | +0.060 | 9,336 | | 1722 | 22 gru 2025 | 5.787 | 5.792 | 5.776 | 5.792 | -1.21% | -0.071 | 804 | | 1721 | 19 gru 2025 | 5.843 | 5.863 | 5.825 | 5.863 | +0.31% | +0.018 | 21,154 | | 1720 | 18 gru 2025 | 5.806 | 5.845 | 5.806 | 5.845 | +0.83% | +0.048 | 1,017 | | 1719 | 17 gru 2025 | 5.834 | 5.855 | 5.797 | 5.797 | -0.58% | -0.034 | 17,825 | | 1718 | 16 gru 2025 | 5.823 | 5.834 | 5.823 | 5.831 | -0.82% | -0.048 | 3,222 | | 1717 | 15 gru 2025 | 5.896 | 5.915 | 5.879 | 5.879 | +1.59% | +0.092 | 1,949 | | 1716 | 12 gru 2025 | 5.823 | 5.826 | 5.78 | 5.787 | -0.24% | -0.014 | 4,101 | | 1715 | 11 gru 2025 | 5.754 | 5.807 | 5.754 | 5.801 | -0.29% | -0.017 | 3,353 | | 1714 | 10 gru 2025 | 5.804 | 5.818 | 5.8 | 5.818 | -0.39% | -0.023 | 3,685 | | 1713 | 9 gru 2025 | 5.837 | 5.85 | 5.837 | 5.841 | +0.27% | +0.016 | 20,317 | | 1712 | 8 gru 2025 | 5.853 | 5.853 | 5.825 | 5.825 | -0.63% | -0.037 | 4,555 | | 1711 | 5 gru 2025 | 5.86 | 5.866 | 5.86 | 5.862 | -0.41% | -0.024 | 1,922 | | 1710 | 4 gru 2025 | 5.91 | 5.919 | 5.886 | 5.886 | +1.33% | +0.077 | 6,983 | | 1709 | 3 gru 2025 | 5.787 | 5.809 | 5.781 | 5.809 | -0.72% | -0.042 | 4,963 | | 1708 | 2 gru 2025 | 5.858 | 5.901 | 5.851 | 5.851 | -0.31% | -0.018 | 5,115 | | 1707 | 1 gru 2025 | 5.839 | 5.869 | 5.822 | 5.869 | -0.10% | -0.006 | 3,341 | | 1706 | 28 lis 2025 | 5.916 | 5.916 | 5.875 | 5.875 | -0.31% | -0.018 | 8,926 | | 1705 | 27 lis 2025 | 5.895 | 5.907 | 5.893 | 5.893 | -0.39% | -0.023 | 5,266 | | 1704 | 26 lis 2025 | 5.9 | 5.916 | 5.876 | 5.916 | +1.13% | +0.066 | 2,886 | | 1703 | 25 lis 2025 | 5.808 | 5.85 | 5.807 | 5.85 | -0.44% | -0.026 | 20,233 | | 1702 | 24 lis 2025 | 5.854 | 5.876 | 5.831 | 5.876 | +0.75% | +0.044 | 47,209 | | 1701 | 21 lis 2025 | 5.784 | 5.84 | 5.784 | 5.832 | +1.23% | +0.071 | 26,029 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 36B4.DE
W polu podawania nazwy tikera wpisz "d:36b4.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 |
| |
|