| pią, 7 lut 2025, 17:50 CET, NY 11:50, Londyn 16:50, Tokio 1:50, ^SPX -0.76% Dane historyczne: Adiuvo Investments SA (ADV) | | 7 lut, 16:46 0.952 -0.018 (-1.86%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2343 | 6 lut 2025 | 0.958 | 0.978 | 0.942 | 0.97 | +1.25% | +0.012 | 160,108 | 2342 | 5 lut 2025 | 0.982 | 0.998 | 0.944 | 0.958 | -2.04% | -0.020 | 225,378 | 2341 | 4 lut 2025 | 0.99 | 1 | 0.942 | 0.978 | -5.96% | -0.062 | 390,038 | 2340 | 3 lut 2025 | 1.05 | 1.1 | 1.01 | 1.04 | -0.95% | -0.010 | 176,910 | 2339 | 31 sty 2025 | 1.025 | 1.235 | 1.01 | 1.05 | +2.94% | +0.030 | 1,117,444 | 2338 | 30 sty 2025 | 1.02 | 1.085 | 0.964 | 1.02 | 0.00% | 0.000 | 547,436 | 2337 | 29 sty 2025 | 1.1 | 1.14 | 1.01 | 1.02 | -9.33% | -0.105 | 389,074 | 2336 | 28 sty 2025 | 1.22 | 1.3 | 1.11 | 1.125 | -7.79% | -0.095 | 421,367 | 2335 | 27 sty 2025 | 1.23 | 1.34 | 1.2 | 1.22 | -0.81% | -0.010 | 473,819 | 2334 | 24 sty 2025 | 1.14 | 1.38 | 1.14 | 1.23 | +6.03% | +0.070 | 871,370 | 2333 | 23 sty 2025 | 1.3 | 1.42 | 1.125 | 1.16 | -13.11% | -0.175 | 997,130 | 2332 | 22 sty 2025 | 1.085 | 1.335 | 1.005 | 1.335 | +25.94% | +0.275 | 1,748,500 | 2331 | 21 sty 2025 | 1.62 | 1.62 | 1.06 | 1.06 | -19.70% | -0.260 | 1,751,136 | 2330 | 20 sty 2025 | 1.2 | 1.32 | 1.2 | 1.32 | +46.67% | +0.420 | 185,138 | 2329 | 17 sty 2025 | 0.75 | 0.9 | 0.742 | 0.9 | +44.69% | +0.278 | 1,089,892 | 2328 | 16 sty 2025 | 0.53 | 0.622 | 0.516 | 0.622 | +32.91% | +0.154 | 885,533 | 2327 | 15 sty 2025 | 0.343 | 0.469 | 0.343 | 0.468 | +37.65% | +0.128 | 625,560 | 2326 | 14 sty 2025 | 0.34 | 0.343 | 0.333 | 0.34 | -1.16% | -0.004 | 10,086 | 2325 | 13 sty 2025 | 0.344 | 0.344 | 0.331 | 0.344 | 0.00% | 0.000 | 8,936 | 2324 | 10 sty 2025 | 0.338 | 0.346 | 0.335 | 0.344 | +1.78% | +0.006 | 7,726 | 2323 | 9 sty 2025 | 0.342 | 0.342 | 0.328 | 0.338 | -1.17% | -0.004 | 5,302 | 2322 | 8 sty 2025 | 0.34 | 0.348 | 0.321 | 0.342 | +0.88% | +0.003 | 47,284 | 2321 | 7 sty 2025 | 0.322 | 0.354 | 0.31 | 0.339 | +5.28% | +0.017 | 51,994 | 2320 | 3 sty 2025 | 0.322 | 0.322 | 0.303 | 0.322 | +0.31% | +0.001 | 8,881 | 2319 | 2 sty 2025 | 0.323 | 0.323 | 0.302 | 0.321 | -0.62% | -0.002 | 38,327 | 2318 | 30 gru 2024 | 0.334 | 0.334 | 0.314 | 0.323 | -3.29% | -0.011 | 50,916 | 2317 | 27 gru 2024 | 0.322 | 0.346 | 0.315 | 0.334 | +3.09% | +0.010 | 16,916 | 2316 | 23 gru 2024 | 0.338 | 0.347 | 0.315 | 0.324 | -4.42% | -0.015 | 61,427 | 2315 | 20 gru 2024 | 0.349 | 0.349 | 0.315 | 0.339 | -3.14% | -0.011 | 145,250 | 2314 | 19 gru 2024 | 0.357 | 0.357 | 0.326 | 0.35 | -1.96% | -0.007 | 46,798 | 2313 | 18 gru 2024 | 0.336 | 0.362 | 0.336 | 0.357 | +2.00% | +0.007 | 8,295 | 2312 | 17 gru 2024 | 0.368 | 0.368 | 0.342 | 0.35 | -5.15% | -0.019 | 23,892 | 2311 | 16 gru 2024 | 0.323 | 0.37 | 0.31 | 0.369 | +16.04% | +0.051 | 73,392 | 2310 | 13 gru 2024 | 0.325 | 0.325 | 0.314 | 0.318 | -2.15% | -0.007 | 11,081 | 2309 | 12 gru 2024 | 0.336 | 0.338 | 0.311 | 0.325 | -3.56% | -0.012 | 83,389 | 2308 | 11 gru 2024 | 0.349 | 0.349 | 0.328 | 0.337 | -2.88% | -0.010 | 38,825 | 2307 | 10 gru 2024 | 0.36 | 0.36 | 0.337 | 0.347 | -3.61% | -0.013 | 53,595 | 2306 | 9 gru 2024 | 0.36 | 0.37 | 0.339 | 0.36 | +5.26% | +0.018 | 30,381 | 2305 | 6 gru 2024 | 0.37 | 0.37 | 0.342 | 0.342 | -7.82% | -0.029 | 14,971 | 2304 | 5 gru 2024 | 0.371 | 0.371 | 0.355 | 0.371 | +1.37% | +0.005 | 23,999 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ADV W polu podawania nazwy tikera wpisz "d:adv", 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 |
| |
|