| czw, 12 mar 2026, 5:45 CET, NY 0:45, Londyn 4:45, Tokio 13:45, ^SPX -0.08% | Dane historyczne: iShares MSCI World Consumer Staples Sector Advanced UCITS ETF USD Dist (36BB.DE) | | 11 mar, 17:30 7.298 -0.027 (-0.37%) |
| | | 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 | | 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 | | 444 | 11 gru 2025 | 7.618 | 7.653 | 7.618 | 7.653 | -0.58% | -0.045 | 386 | | 443 | 10 gru 2025 | 7.646 | 7.698 | 7.646 | 7.698 | +0.31% | +0.024 | 1,025 | | 442 | 9 gru 2025 | 7.653 | 7.674 | 7.637 | 7.674 | +0.12% | +0.009 | 2,656 | | 441 | 8 gru 2025 | 7.74 | 7.74 | 7.665 | 7.665 | -1.12% | -0.087 | 6,121 | | 440 | 5 gru 2025 | 7.724 | 7.752 | 7.724 | 7.752 | +0.68% | +0.052 | 11,898 | | 439 | 4 gru 2025 | 7.752 | 7.758 | 7.7 | 7.7 | -0.14% | -0.011 | 9,124 | | 438 | 3 gru 2025 | 7.685 | 7.711 | 7.675 | 7.711 | +0.35% | +0.027 | 9,375 | | 437 | 2 gru 2025 | 7.693 | 7.722 | 7.684 | 7.684 | -0.52% | -0.040 | 1,534 | | 436 | 1 gru 2025 | 7.652 | 7.724 | 7.64 | 7.724 | -0.03% | -0.002 | 6,922 | | 435 | 28 lis 2025 | 7.691 | 7.726 | 7.691 | 7.726 | +0.91% | +0.070 | 36,723 | | 434 | 27 lis 2025 | 7.681 | 7.681 | 7.656 | 7.656 | -0.27% | -0.021 | 40 | | 433 | 26 lis 2025 | 7.639 | 7.677 | 7.639 | 7.677 | +1.15% | +0.087 | 3,781 | | 432 | 25 lis 2025 | 7.524 | 7.59 | 7.524 | 7.59 | +0.70% | +0.053 | 603 | | 431 | 24 lis 2025 | 7.487 | 7.537 | 7.446 | 7.537 | +1.69% | +0.125 | 230 | | 430 | 21 lis 2025 | 7.333 | 7.412 | 7.332 | 7.412 | -0.87% | -0.065 | 14,376 | | 429 | 20 lis 2025 | 7.503 | 7.581 | 7.477 | 7.477 | +0.66% | +0.049 | 4,933 | | 428 | 19 lis 2025 | 7.397 | 7.436 | 7.397 | 7.428 | -0.36% | -0.027 | 151 | | 427 | 18 lis 2025 | 7.502 | 7.515 | 7.427 | 7.455 | -2.52% | -0.193 | 9,366 | | 426 | 17 lis 2025 | 7.683 | 7.69 | 7.635 | 7.648 | -0.71% | -0.055 | 1,097 | | 425 | 14 lis 2025 | 7.658 | 7.703 | 7.587 | 7.703 | -0.45% | -0.035 | 1,794 | | 424 | 13 lis 2025 | 7.911 | 7.911 | 7.738 | 7.738 | -2.26% | -0.179 | 0 |
▼ 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 |
| |
|