| pią, 13 lut 2026, 10:48 CET, NY 4:48, Londyn 9:48, Tokio 18:48, WIG20 -1.10% | Dane historyczne: iShares MSCI World Consumer Staples Sector Advanced UCITS ETF USD Dist (36BB.DE) | | 12 lut, 17:30 7.313 -0.061 (-0.83%) |
| | | 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 36BB.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 484 | 12 lut 2026 | 7.409 | 7.416 | 7.313 | 7.313 | -0.83% | -0.061 | 1,524 | | 483 | 11 lut 2026 | 7.397 | 7.401 | 7.374 | 7.374 | -0.90% | -0.067 | 563 | | 482 | 10 lut 2026 | 7.373 | 7.441 | 7.373 | 7.441 | +1.02% | +0.075 | 6,681 | | 481 | 9 lut 2026 | 7.419 | 7.425 | 7.279 | 7.366 | +0.14% | +0.010 | 31,324 | | 480 | 6 lut 2026 | 7.254 | 7.356 | 7.252 | 7.356 | -1.33% | -0.099 | 7,169 | | 479 | 5 lut 2026 | 7.589 | 7.591 | 7.408 | 7.455 | -2.19% | -0.167 | 67,972 | | 478 | 4 lut 2026 | 7.611 | 7.638 | 7.611 | 7.622 | +0.13% | +0.010 | 9,892 | | 477 | 3 lut 2026 | 7.712 | 7.712 | 7.612 | 7.612 | -0.90% | -0.069 | 23,689 | | 476 | 2 lut 2026 | 7.553 | 7.681 | 7.553 | 7.681 | +0.88% | +0.067 | 12,763 | | 475 | 30 sty 2026 | 7.535 | 7.636 | 7.535 | 7.614 | +0.94% | +0.071 | 11,341 | | 474 | 29 sty 2026 | 7.621 | 7.639 | 7.512 | 7.543 | -1.04% | -0.079 | 13,744 | | 473 | 28 sty 2026 | 7.621 | 7.681 | 7.614 | 7.622 | -0.25% | -0.019 | 5,644 | | 472 | 27 sty 2026 | 7.703 | 7.703 | 7.638 | 7.641 | -0.66% | -0.051 | 6,869 | | 471 | 26 sty 2026 | 7.722 | 7.728 | 7.692 | 7.692 | -1.02% | -0.079 | 5 | | 470 | 23 sty 2026 | 7.783 | 7.783 | 7.735 | 7.771 | +0.36% | +0.028 | 1,962 | | 469 | 22 sty 2026 | 7.745 | 7.757 | 7.731 | 7.743 | +1.10% | +0.084 | 8,083 | | 468 | 21 sty 2026 | 7.632 | 7.672 | 7.575 | 7.659 | +0.17% | +0.013 | 4,730 | | 467 | 20 sty 2026 | 7.677 | 7.677 | 7.605 | 7.646 | -1.20% | -0.093 | 17,566 | | 466 | 19 sty 2026 | 7.747 | 7.781 | 7.739 | 7.739 | -1.73% | -0.136 | 1,508 | | 465 | 16 sty 2026 | 7.927 | 7.927 | 7.853 | 7.875 | -0.47% | -0.037 | 4,757 | | 464 | 15 sty 2026 | 7.879 | 7.915 | 7.874 | 7.912 | +0.79% | +0.062 | 15,058 | | 463 | 14 sty 2026 | 7.956 | 7.956 | 7.85 | 7.85 | -1.53% | -0.122 | 124 | | 462 | 13 sty 2026 | 7.968 | 7.978 | 7.95 | 7.972 | -0.39% | -0.031 | 2,726 | | 461 | 12 sty 2026 | 7.938 | 8.003 | 7.923 | 8.003 | +0.28% | +0.022 | 8,875 | | 460 | 9 sty 2026 | 7.91 | 7.987 | 7.91 | 7.981 | +1.17% | +0.092 | 2,521 | | 459 | 8 sty 2026 | 7.774 | 7.889 | 7.766 | 7.889 | +0.82% | +0.064 | 34,119 | | 458 | 7 sty 2026 | 7.813 | 7.825 | 7.794 | 7.825 | +0.76% | +0.059 | 9,615 | | 457 | 6 sty 2026 | 7.726 | 7.77 | 7.721 | 7.766 | +0.10% | +0.008 | 7,595 | | 456 | 5 sty 2026 | 7.655 | 7.768 | 7.65 | 7.758 | +1.94% | +0.148 | 11,161 | | 455 | 2 sty 2026 | 7.727 | 7.743 | 7.596 | 7.61 | -1.53% | -0.118 | 16,629 | | 454 | 30 gru 2025 | 7.726 | 7.728 | 7.71 | 7.728 | +0.04% | +0.003 | 2,057 | | 453 | 29 gru 2025 | 7.724 | 7.754 | 7.716 | 7.725 | -0.35% | -0.027 | 504 | | 452 | 23 gru 2025 | 7.768 | 7.768 | 7.75 | 7.752 | -0.24% | -0.019 | 766 | | 451 | 22 gru 2025 | 7.771 | 7.771 | 7.747 | 7.771 | +0.39% | +0.030 | 290 | | 450 | 19 gru 2025 | 7.775 | 7.792 | 7.741 | 7.741 | -1.06% | -0.083 | 39,944 | | 449 | 18 gru 2025 | 7.671 | 7.832 | 7.671 | 7.824 | +1.74% | +0.134 | 7,486 | | 448 | 17 gru 2025 | 7.765 | 7.776 | 7.687 | 7.69 | -0.05% | -0.004 | 81,084 | | 447 | 16 gru 2025 | 7.659 | 7.694 | 7.659 | 7.694 | -0.34% | -0.026 | 9,322 | | 446 | 15 gru 2025 | 7.73 | 7.75 | 7.709 | 7.72 | +0.97% | +0.074 | 2,483 | | 445 | 12 gru 2025 | 7.693 | 7.695 | 7.646 | 7.646 | -0.09% | -0.007 | 7,260 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 36BB.DE
W polu podawania nazwy tikera wpisz "d:36bb.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 |
| |
|