| pią, 14 lut 2025, 22:48 CET, NY 16:48, Londyn 21:48, Tokio 6:48, ^SPX -0.01% Dane historyczne: All in! Games SA (ALG) | | 14 lut, 17:00 1.060 0.000 (0.00%) |
| | | 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 | 2220 | 14 lut 2025 | 1.06 | 1.1 | 1.045 | 1.06 | 0.00% | 0.000 | 3,097 | 2219 | 13 lut 2025 | 1.08 | 1.11 | 1.06 | 1.06 | -3.20% | -0.035 | 9,094 | 2218 | 12 lut 2025 | 1.065 | 1.095 | 1.05 | 1.095 | +2.82% | +0.030 | 30,735 | 2217 | 11 lut 2025 | 1.07 | 1.095 | 1.06 | 1.065 | 0.00% | 0.000 | 1,648 | 2216 | 10 lut 2025 | 1.1 | 1.1 | 1.06 | 1.065 | +0.47% | +0.005 | 4,360 | 2215 | 7 lut 2025 | 1.055 | 1.1 | 1.055 | 1.06 | +0.47% | +0.005 | 2,329 | 2214 | 6 lut 2025 | 1.06 | 1.1 | 1.05 | 1.055 | -0.47% | -0.005 | 1,518 | 2213 | 5 lut 2025 | 1.07 | 1.075 | 1.06 | 1.06 | -0.93% | -0.010 | 14,404 | 2212 | 4 lut 2025 | 1.085 | 1.09 | 1.06 | 1.07 | -0.47% | -0.005 | 3,041 | 2211 | 3 lut 2025 | 1.085 | 1.085 | 1.05 | 1.075 | -1.83% | -0.020 | 908 | 2210 | 31 sty 2025 | 1.07 | 1.095 | 1.04 | 1.095 | +5.29% | +0.055 | 3,235 | 2209 | 30 sty 2025 | 1.07 | 1.07 | 1.005 | 1.04 | -2.80% | -0.030 | 12,277 | 2208 | 29 sty 2025 | 1.115 | 1.115 | 1.05 | 1.07 | -4.04% | -0.045 | 3,311 | 2207 | 28 sty 2025 | 1.065 | 1.115 | 1.065 | 1.115 | 0.00% | 0.000 | 669 | 2206 | 27 sty 2025 | 1.13 | 1.13 | 1.06 | 1.115 | -1.76% | -0.020 | 980 | 2205 | 24 sty 2025 | 1.115 | 1.135 | 1.08 | 1.135 | +1.79% | +0.020 | 2,761 | 2204 | 23 sty 2025 | 1.095 | 1.14 | 1.065 | 1.115 | +1.83% | +0.020 | 3,479 | 2203 | 22 sty 2025 | 1.08 | 1.1 | 1.07 | 1.095 | -1.35% | -0.015 | 2,566 | 2202 | 21 sty 2025 | 1.09 | 1.11 | 1.075 | 1.11 | +2.30% | +0.025 | 2,540 | 2201 | 20 sty 2025 | 1.105 | 1.125 | 1.065 | 1.085 | -3.98% | -0.045 | 3,315 | 2200 | 17 sty 2025 | 1.135 | 1.15 | 1.065 | 1.13 | 0.00% | 0.000 | 2,866 | 2199 | 16 sty 2025 | 1.105 | 1.13 | 1.07 | 1.13 | +2.26% | +0.025 | 897 | 2198 | 15 sty 2025 | 1.135 | 1.135 | 1.105 | 1.105 | -2.64% | -0.030 | 404 | 2197 | 14 sty 2025 | 1.095 | 1.135 | 1.095 | 1.135 | +3.65% | +0.040 | 610 | 2196 | 13 sty 2025 | 1.135 | 1.135 | 1.03 | 1.095 | -3.52% | -0.040 | 6,698 | 2195 | 10 sty 2025 | 1.135 | 1.14 | 1.075 | 1.135 | +6.57% | +0.070 | 2,609 | 2194 | 9 sty 2025 | 1.1 | 1.14 | 1.05 | 1.065 | -6.58% | -0.075 | 5,813 | 2193 | 8 sty 2025 | 1.135 | 1.14 | 1.135 | 1.14 | -0.44% | -0.005 | 650 | 2192 | 7 sty 2025 | 1.14 | 1.145 | 1.035 | 1.145 | +4.09% | +0.045 | 2,835 | 2191 | 3 sty 2025 | 1.1 | 1.195 | 1.1 | 1.1 | 0.00% | 0.000 | 1,002 | 2190 | 2 sty 2025 | 1 | 1.1 | 1 | 1.1 | +2.80% | +0.030 | 3,147 | 2189 | 30 gru 2024 | 1.07 | 1.07 | 1.035 | 1.07 | 0.00% | 0.000 | 1,168 | 2188 | 27 gru 2024 | 1.11 | 1.11 | 1.01 | 1.07 | -3.60% | -0.040 | 6,302 | 2187 | 23 gru 2024 | 1 | 1.11 | 1 | 1.11 | +8.82% | +0.090 | 90,167 | 2186 | 20 gru 2024 | 1.04 | 1.08 | 1 | 1.02 | -7.27% | -0.080 | 11,123 | 2185 | 19 gru 2024 | 1.035 | 1.105 | 1.035 | 1.1 | -0.45% | -0.005 | 2,319 | 2184 | 18 gru 2024 | 1.13 | 1.13 | 1.035 | 1.105 | -2.21% | -0.025 | 8,571 | 2183 | 17 gru 2024 | 1.15 | 1.15 | 1.125 | 1.13 | -1.74% | -0.020 | 1,469 | 2182 | 16 gru 2024 | 1.14 | 1.195 | 1.12 | 1.15 | +0.88% | +0.010 | 12,188 | 2181 | 13 gru 2024 | 1.18 | 1.18 | 1.14 | 1.14 | -3.39% | -0.040 | 2,580 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ALG W polu podawania nazwy tikera wpisz "d:alg", 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 |
| |
|