| czw, 13 lut 2025, 21:07 CET, NY 15:07, Londyn 20:07, Tokio 5:07, ^SPX +0.93% Dane historyczne: AEGON UFK Alfa ETF 2 PLN (4008.N) | | 26 wrz, 12:00 15.72 +0.09 (+0.58%) |
| | | 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 4008.N |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | 3228 | 31 lip 2024 | 15.67 | 15.67 | 15.67 | 15.67 | +1.29% | +0.20 | 3227 | 30 lip 2024 | 15.47 | 15.47 | 15.47 | 15.47 | -0.64% | -0.10 | 3226 | 29 lip 2024 | 15.57 | 15.57 | 15.57 | 15.57 | +0.32% | +0.05 | 3225 | 26 lip 2024 | 15.52 | 15.52 | 15.52 | 15.52 | -0.26% | -0.04 | 3224 | 25 lip 2024 | 15.56 | 15.56 | 15.56 | 15.56 | -0.26% | -0.04 | 3223 | 24 lip 2024 | 15.6 | 15.6 | 15.6 | 15.6 | -0.45% | -0.07 | 3222 | 23 lip 2024 | 15.67 | 15.67 | 15.67 | 15.67 | -0.57% | -0.09 | 3221 | 22 lip 2024 | 15.76 | 15.76 | 15.76 | 15.76 | +0.13% | +0.02 | 3220 | 19 lip 2024 | 15.74 | 15.74 | 15.74 | 15.74 | +0.25% | +0.04 | 3219 | 18 lip 2024 | 15.7 | 15.7 | 15.7 | 15.7 | -0.06% | -0.01 | 3218 | 17 lip 2024 | 15.71 | 15.71 | 15.71 | 15.71 | -0.57% | -0.09 | 3217 | 16 lip 2024 | 15.8 | 15.8 | 15.8 | 15.8 | -1.31% | -0.21 | 3216 | 15 lip 2024 | 16.01 | 16.01 | 16.01 | 16.01 | 0.00% | 0.00 | 3215 | 12 lip 2024 | 16.01 | 16.01 | 16.01 | 16.01 | +0.38% | +0.06 | 3214 | 11 lip 2024 | 15.95 | 15.95 | 15.95 | 15.95 | +0.57% | +0.09 | 3213 | 10 lip 2024 | 15.86 | 15.86 | 15.86 | 15.86 | -0.31% | -0.05 | 3212 | 9 lip 2024 | 15.91 | 15.91 | 15.91 | 15.91 | +0.06% | +0.01 | 3211 | 8 lip 2024 | 15.9 | 15.9 | 15.9 | 15.9 | +0.44% | +0.07 | 3210 | 5 lip 2024 | 15.83 | 15.83 | 15.83 | 15.83 | -0.57% | -0.09 | 3209 | 4 lip 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 0.00% | 0.00 | 3208 | 3 lip 2024 | 15.92 | 15.92 | 15.92 | 15.92 | +0.25% | +0.04 | 3207 | 2 lip 2024 | 15.88 | 15.88 | 15.88 | 15.88 | -0.38% | -0.06 | 3206 | 1 lip 2024 | 15.94 | 15.94 | 15.94 | 15.94 | -0.38% | -0.06 | 3205 | 28 cze 2024 | 16 | 16 | 16 | 16 | +0.38% | +0.06 | 3204 | 27 cze 2024 | 15.94 | 15.94 | 15.94 | 15.94 | +0.19% | +0.03 | 3203 | 26 cze 2024 | 15.91 | 15.91 | 15.91 | 15.91 | -0.13% | -0.02 | 3202 | 25 cze 2024 | 15.93 | 15.93 | 15.93 | 15.93 | 0.00% | 0.00 | 3201 | 24 cze 2024 | 15.93 | 15.93 | 15.93 | 15.93 | +0.95% | +0.15 | 3200 | 21 cze 2024 | 15.78 | 15.78 | 15.78 | 15.78 | -0.13% | -0.02 | 3199 | 20 cze 2024 | 15.8 | 15.8 | 15.8 | 15.8 | +0.06% | +0.01 | 3198 | 19 cze 2024 | 15.79 | 15.79 | 15.79 | 15.79 | +0.57% | +0.09 | 3197 | 18 cze 2024 | 15.7 | 15.7 | 15.7 | 15.7 | +0.06% | +0.01 | 3196 | 17 cze 2024 | 15.69 | 15.69 | 15.69 | 15.69 | +0.84% | +0.13 | 3195 | 14 cze 2024 | 15.56 | 15.56 | 15.56 | 15.56 | +0.19% | +0.03 | 3194 | 13 cze 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -1.02% | -0.16 | 3193 | 12 cze 2024 | 15.69 | 15.69 | 15.69 | 15.69 | +1.03% | +0.16 | 3192 | 11 cze 2024 | 15.53 | 15.53 | 15.53 | 15.53 | -0.58% | -0.09 | 3191 | 10 cze 2024 | 15.62 | 15.62 | 15.62 | 15.62 | +0.19% | +0.03 | 3190 | 7 cze 2024 | 15.59 | 15.59 | 15.59 | 15.59 | -0.70% | -0.11 | 3189 | 6 cze 2024 | 15.7 | 15.7 | 15.7 | 15.7 | +0.38% | +0.06 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych 4008.N W polu podawania nazwy tikera wpisz "d:4008.n", 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 |
| |
|