| sob, 25 sty 2025, 2:49 CET, NY 20:49, Londyn 1:49, Tokio 10:49, ^SPX -0.29% | Dane historyczne: iShares MSCI Wrld Consum.Discret.Sector ESG UCITS USD Dis (36BB.DE) | | 24 sty, 17:40 8.401 -0.047 (-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 36BB.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 218 | 24 sty 2025 | 8.45 | 8.45 | 8.401 | 8.401 | -0.56% | -0.047 | 4,446 | | 217 | 23 sty 2025 | 8.443 | 8.448 | 8.415 | 8.448 | -0.11% | -0.009 | 9,147 | | 216 | 22 sty 2025 | 8.423 | 8.478 | 8.422 | 8.457 | +0.67% | +0.056 | 26,709 | | 215 | 21 sty 2025 | 8.378 | 8.428 | 8.363 | 8.401 | +0.29% | +0.024 | 8,300 | | 214 | 20 sty 2025 | 8.42 | 8.42 | 8.349 | 8.377 | -0.40% | -0.034 | 2,306 | | 213 | 17 sty 2025 | 8.318 | 8.411 | 8.318 | 8.411 | +1.17% | +0.097 | 40,608 | | 212 | 16 sty 2025 | 8.358 | 8.358 | 8.293 | 8.314 | +0.29% | +0.024 | 137,677 | | 211 | 15 sty 2025 | 8.146 | 8.293 | 8.146 | 8.29 | +1.54% | +0.126 | 19,423 | | 210 | 14 sty 2025 | 8.216 | 8.216 | 8.164 | 8.164 | +0.36% | +0.029 | 3,915 | | 209 | 13 sty 2025 | 8.139 | 8.139 | 8.106 | 8.135 | -0.29% | -0.024 | 25,425 | | 208 | 10 sty 2025 | 8.194 | 8.2 | 8.159 | 8.159 | -0.66% | -0.054 | 26,390 | | 207 | 9 sty 2025 | 8.177 | 8.213 | 8.177 | 8.213 | +0.18% | +0.015 | 204 | | 206 | 8 sty 2025 | 8.204 | 8.232 | 8.19 | 8.198 | -0.13% | -0.011 | 11,794 | | 205 | 7 sty 2025 | 8.273 | 8.273 | 8.209 | 8.209 | -1.20% | -0.100 | 29 | | 204 | 6 sty 2025 | 8.284 | 8.326 | 8.282 | 8.309 | +0.61% | +0.050 | 3,853 | | 203 | 3 sty 2025 | 8.237 | 8.259 | 8.188 | 8.259 | -0.31% | -0.026 | 2,397 | | 202 | 2 sty 2025 | 8.27 | 8.305 | 8.234 | 8.285 | +0.59% | +0.049 | 3,448 | | 201 | 30 gru 2024 | 8.268 | 8.278 | 8.236 | 8.236 | -1.15% | -0.096 | 4,681 | | 200 | 27 gru 2024 | 8.377 | 8.403 | 8.305 | 8.332 | +0.79% | +0.065 | 1,438 | | 199 | 23 gru 2024 | 8.313 | 8.315 | 8.267 | 8.267 | -0.70% | -0.058 | 8,473 | | 198 | 20 gru 2024 | 8.214 | 8.325 | 8.112 | 8.325 | +0.39% | +0.032 | 4,885 | | 197 | 19 gru 2024 | 8.292 | 8.321 | 8.277 | 8.293 | -2.74% | -0.234 | 8,839 | | 196 | 18 gru 2024 | 8.51 | 8.528 | 8.51 | 8.527 | +0.08% | +0.007 | 1,875 | | 195 | 17 gru 2024 | 8.516 | 8.554 | 8.516 | 8.52 | +0.13% | +0.011 | 235 | | 194 | 16 gru 2024 | 8.438 | 8.509 | 8.421 | 8.509 | +0.93% | +0.078 | 3,684 | | 193 | 13 gru 2024 | 8.462 | 8.462 | 8.406 | 8.431 | -0.51% | -0.043 | 503 | | 192 | 12 gru 2024 | 8.495 | 8.495 | 8.457 | 8.474 | +0.36% | +0.030 | 1,790 | | 191 | 10 gru 2024 | 8.392 | 8.446 | 8.392 | 8.444 | +0.80% | +0.067 | 31,771 | | 190 | 9 gru 2024 | 8.412 | 8.412 | 8.355 | 8.377 | +0.62% | +0.052 | 2,571 | | 189 | 6 gru 2024 | 8.236 | 8.344 | 8.233 | 8.325 | +1.17% | +0.096 | 2,410 | | 188 | 5 gru 2024 | 8.202 | 8.229 | 8.202 | 8.229 | +0.53% | +0.043 | 100 | | 187 | 4 gru 2024 | 8.168 | 8.205 | 8.168 | 8.186 | +0.81% | +0.066 | 684 | | 186 | 3 gru 2024 | 8.128 | 8.128 | 8.12 | 8.12 | -0.07% | -0.006 | 204 | | 185 | 2 gru 2024 | 8.032 | 8.126 | 8.032 | 8.126 | +1.86% | +0.148 | 11,001 | | 184 | 29 lis 2024 | 7.942 | 7.978 | 7.942 | 7.978 | +0.26% | +0.021 | 900 | | 183 | 28 lis 2024 | 7.969 | 7.969 | 7.952 | 7.957 | +0.40% | +0.032 | 135 | | 182 | 27 lis 2024 | 7.992 | 7.992 | 7.916 | 7.925 | -0.80% | -0.064 | 139 | | 181 | 26 lis 2024 | 7.962 | 7.989 | 7.962 | 7.989 | -0.10% | -0.008 | 1,205 | | 180 | 25 lis 2024 | 7.929 | 7.997 | 7.908 | 7.997 | +1.16% | +0.092 | 5,247 | | 179 | 22 lis 2024 | 7.772 | 7.905 | 7.772 | 7.905 | +2.07% | +0.160 | 11,190 |
▼ 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. © 2000-2025 Stooq |
| |
|