| sob, 15 lut 2025, 15:16 CET, NY 9:16, Londyn 14:16, Tokio 23:16, ^SPX -0.01% Dane historyczne: iShares IV MSCI Japan SRI UCITS ETF - Dist (36B4.DE) | | 14 lut, 17:40 5.763 -0.025 (-0.43%) |
| | | 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 36B4.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 1504 | 14 lut 2025 | 5.777 | 5.787 | 5.763 | 5.763 | -0.43% | -0.025 | 26,582 | 1503 | 13 lut 2025 | 5.743 | 5.795 | 5.741 | 5.788 | +2.03% | +0.115 | 70,801 | 1502 | 12 lut 2025 | 5.705 | 5.72 | 5.673 | 5.673 | -2.26% | -0.131 | 4,801 | 1501 | 11 lut 2025 | 5.806 | 5.806 | 5.784 | 5.804 | -0.36% | -0.021 | 2,240 | 1500 | 10 lut 2025 | 5.807 | 5.833 | 5.796 | 5.825 | +0.10% | +0.006 | 16,957 | 1499 | 7 lut 2025 | 5.815 | 5.828 | 5.81 | 5.819 | -0.31% | -0.018 | 15,883 | 1498 | 6 lut 2025 | 5.798 | 5.841 | 5.794 | 5.837 | +1.13% | +0.065 | 40,732 | 1497 | 5 lut 2025 | 5.768 | 5.773 | 5.752 | 5.772 | -0.03% | -0.002 | 7,652 | 1496 | 4 lut 2025 | 5.746 | 5.78 | 5.738 | 5.774 | -0.55% | -0.032 | 16,317 | 1495 | 3 lut 2025 | 5.78 | 5.806 | 5.77 | 5.806 | -0.51% | -0.030 | 37,729 | 1494 | 31 sty 2025 | 5.842 | 5.868 | 5.836 | 5.836 | +0.19% | +0.011 | 22,947 | 1493 | 30 sty 2025 | 5.81 | 5.825 | 5.81 | 5.825 | +0.73% | +0.042 | 7,390 | 1492 | 29 sty 2025 | 5.805 | 5.805 | 5.783 | 5.783 | +0.64% | +0.037 | 27,197 | 1491 | 28 sty 2025 | 5.734 | 5.769 | 5.734 | 5.746 | +1.25% | +0.071 | 35,032 | 1490 | 27 sty 2025 | 5.675 | 5.687 | 5.655 | 5.675 | -0.37% | -0.021 | 18,805 | 1489 | 24 sty 2025 | 5.67 | 5.696 | 5.649 | 5.696 | +0.48% | +0.027 | 15,583 | 1488 | 23 sty 2025 | 5.646 | 5.669 | 5.646 | 5.669 | +0.30% | +0.017 | 5,849 | 1487 | 22 sty 2025 | 5.639 | 5.652 | 5.639 | 5.652 | +0.05% | +0.003 | 6,382 | 1486 | 21 sty 2025 | 5.63 | 5.661 | 5.63 | 5.649 | +0.34% | +0.019 | 18,253 | 1485 | 20 sty 2025 | 5.654 | 5.66 | 5.624 | 5.63 | +0.39% | +0.022 | 16,319 | 1484 | 17 sty 2025 | 5.6 | 5.617 | 5.595 | 5.608 | +0.43% | +0.024 | 4,888 | 1483 | 16 sty 2025 | 5.592 | 5.597 | 5.575 | 5.584 | +0.02% | +0.001 | 6,693 | 1482 | 15 sty 2025 | 5.526 | 5.583 | 5.526 | 5.583 | +1.60% | +0.088 | 15,505 | 1481 | 14 sty 2025 | 5.514 | 5.527 | 5.491 | 5.495 | +0.13% | +0.007 | 12,156 | 1480 | 13 sty 2025 | 5.491 | 5.497 | 5.476 | 5.488 | -0.09% | -0.005 | 11,570 | 1479 | 10 sty 2025 | 5.513 | 5.526 | 5.493 | 5.493 | -1.35% | -0.075 | 15,510 | 1478 | 9 sty 2025 | 5.558 | 5.585 | 5.558 | 5.568 | -0.77% | -0.043 | 97,165 | 1477 | 8 sty 2025 | 5.603 | 5.613 | 5.586 | 5.611 | -0.83% | -0.047 | 17,216 | 1476 | 7 sty 2025 | 5.654 | 5.672 | 5.646 | 5.658 | +0.12% | +0.007 | 30,105 | 1475 | 6 sty 2025 | 5.636 | 5.652 | 5.62 | 5.651 | -0.30% | -0.017 | 22,744 | 1474 | 3 sty 2025 | 5.641 | 5.668 | 5.629 | 5.668 | -0.79% | -0.045 | 19,354 | 1473 | 2 sty 2025 | 5.648 | 5.713 | 5.638 | 5.713 | +2.13% | +0.119 | 67,802 | 1472 | 30 gru 2024 | 5.61 | 5.621 | 5.594 | 5.594 | -1.11% | -0.063 | 6,147 | 1471 | 27 gru 2024 | 5.663 | 5.716 | 5.639 | 5.657 | +1.65% | +0.092 | 79,402 | 1470 | 23 gru 2024 | 5.59 | 5.59 | 5.557 | 5.565 | -0.94% | -0.053 | 9,273 | 1469 | 20 gru 2024 | 5.574 | 5.618 | 5.531 | 5.618 | +0.07% | +0.004 | 8,959 | 1468 | 19 gru 2024 | 5.634 | 5.646 | 5.605 | 5.614 | -0.95% | -0.054 | 34,357 | 1467 | 18 gru 2024 | 5.664 | 5.68 | 5.658 | 5.668 | -0.09% | -0.005 | 20,592 | 1466 | 17 gru 2024 | 5.649 | 5.673 | 5.644 | 5.673 | +0.07% | +0.004 | 57,998 | 1465 | 16 gru 2024 | 5.674 | 5.684 | 5.666 | 5.669 | -0.67% | -0.038 | 88,515 | ▼ 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. © 2000-2025 Stooq |
| |
|