| śro, 21 sty 2026, 11:34 CET, NY 5:34, Londyn 10:34, Tokio 19:34, WIG20 -0.52% | Dane historyczne: iShares MSCI China A UCITS ETF (36BZ.DE) | | 20 sty, 17:30 5.0640 -0.0650 (-1.27%) |
| | | 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 36BZ.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2707 | 20 sty 2026 | 5.092 | 5.094 | 5.05 | 5.064 | -1.27% | -0.0650 | 700,709 | | 2706 | 19 sty 2026 | 5.125 | 5.139 | 5.122 | 5.129 | +0.21% | +0.0110 | 197,853 | | 2705 | 16 sty 2026 | 5.132 | 5.132 | 5.109 | 5.118 | -0.93% | -0.0480 | 468,681 | | 2704 | 15 sty 2026 | 5.124 | 5.166 | 5.121 | 5.166 | +1.29% | +0.0660 | 592,476 | | 2703 | 14 sty 2026 | 5.112 | 5.115 | 5.091 | 5.1 | -0.74% | -0.0380 | 1,260,525 | | 2702 | 13 sty 2026 | 5.107 | 5.138 | 5.105 | 5.138 | -0.70% | -0.0360 | 641,682 | | 2701 | 12 sty 2026 | 5.157 | 5.174 | 5.145 | 5.174 | +0.76% | +0.0390 | 912,787 | | 2700 | 9 sty 2026 | 5.11 | 5.137 | 5.107 | 5.135 | +1.02% | +0.0520 | 993,285 | | 2699 | 8 sty 2026 | 5.069 | 5.083 | 5.061 | 5.083 | -0.02% | -0.0010 | 354,877 | | 2698 | 7 sty 2026 | 5.096 | 5.101 | 5.072 | 5.084 | -0.33% | -0.0170 | 641,722 | | 2697 | 6 sty 2026 | 5.081 | 5.11 | 5.076 | 5.101 | +1.74% | +0.0870 | 786,048 | | 2696 | 5 sty 2026 | 5.013 | 5.019 | 5.003 | 5.014 | +0.84% | +0.0420 | 441,351 | | 2695 | 2 sty 2026 | 4.9615 | 4.984 | 4.9595 | 4.972 | +1.13% | +0.0555 | 422,764 | | 2694 | 30 gru 2025 | 4.9105 | 4.923 | 4.9105 | 4.9165 | +0.67% | +0.0325 | 100,355 | | 2693 | 29 gru 2025 | 4.88 | 4.8955 | 4.872 | 4.884 | +0.58% | +0.0280 | 228,580 | | 2692 | 23 gru 2025 | 4.8635 | 4.87 | 4.856 | 4.856 | +0.10% | +0.0050 | 125,501 | | 2691 | 22 gru 2025 | 4.852 | 4.857 | 4.8395 | 4.851 | +0.46% | +0.0220 | 257,840 | | 2690 | 19 gru 2025 | 4.812 | 4.8315 | 4.81 | 4.829 | +0.56% | +0.0270 | 204,470 | | 2689 | 18 gru 2025 | 4.7815 | 4.806 | 4.7815 | 4.802 | +0.34% | +0.0165 | 120,103 | | 2688 | 17 gru 2025 | 4.801 | 4.8135 | 4.7855 | 4.7855 | +1.65% | +0.0775 | 314,560 | | 2687 | 16 gru 2025 | 4.717 | 4.7205 | 4.702 | 4.708 | -1.10% | -0.0525 | 325,881 | | 2686 | 15 gru 2025 | 4.774 | 4.779 | 4.757 | 4.7605 | -0.39% | -0.0185 | 491,917 | | 2685 | 12 gru 2025 | 4.806 | 4.819 | 4.7785 | 4.779 | +0.12% | +0.0055 | 219,152 | | 2684 | 11 gru 2025 | 4.776 | 4.79 | 4.763 | 4.7735 | -1.05% | -0.0505 | 382,888 | | 2683 | 10 gru 2025 | 4.8295 | 4.8385 | 4.824 | 4.824 | -0.35% | -0.0170 | 90,853 | | 2682 | 9 gru 2025 | 4.8435 | 4.864 | 4.8255 | 4.841 | -0.29% | -0.0140 | 199,424 | | 2681 | 8 gru 2025 | 4.8415 | 4.86 | 4.8415 | 4.855 | +0.66% | +0.0320 | 438,779 | | 2680 | 5 gru 2025 | 4.8065 | 4.8305 | 4.8065 | 4.823 | +0.98% | +0.0470 | 325,858 | | 2679 | 4 gru 2025 | 4.773 | 4.776 | 4.759 | 4.776 | +0.38% | +0.0180 | 144,153 | | 2678 | 3 gru 2025 | 4.7615 | 4.766 | 4.747 | 4.758 | -0.71% | -0.0340 | 191,432 | | 2677 | 2 gru 2025 | 4.8035 | 4.8065 | 4.792 | 4.792 | -0.93% | -0.0450 | 813,002 | | 2676 | 1 gru 2025 | 4.831 | 4.837 | 4.817 | 4.837 | +0.62% | +0.0300 | 250,733 | | 2675 | 28 lis 2025 | 4.78 | 4.8115 | 4.78 | 4.807 | +1.03% | +0.0490 | 379,604 | | 2674 | 27 lis 2025 | 4.7605 | 4.7635 | 4.754 | 4.758 | -0.12% | -0.0055 | 83,859 | | 2673 | 26 lis 2025 | 4.757 | 4.7725 | 4.7515 | 4.7635 | +0.08% | +0.0040 | 821,137 | | 2672 | 25 lis 2025 | 4.762 | 4.7735 | 4.754 | 4.7595 | +0.95% | +0.0450 | 264,626 | | 2671 | 24 lis 2025 | 4.7065 | 4.7205 | 4.6895 | 4.7145 | 0.00% | 0.0000 | 396,333 | | 2670 | 21 lis 2025 | 4.68 | 4.718 | 4.674 | 4.7145 | -2.08% | -0.1000 | 788,460 | | 2669 | 20 lis 2025 | 4.8335 | 4.8435 | 4.8145 | 4.8145 | -0.30% | -0.0145 | 137,816 | | 2668 | 19 lis 2025 | 4.8275 | 4.844 | 4.8195 | 4.829 | -0.05% | -0.0025 | 109,436 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 36BZ.DE
W polu podawania nazwy tikera wpisz "d:36bz.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 |
| |
|