| nie, 12 sty 2025, 21:05 CET, NY 15:05, Londyn 20:05, Tokio 5:05, ^SPX -1.54% | Dane historyczne: Burberry Group Plc (BRBY.UK) | | 10 sty, 17:37 963.8 +7.0 (+0.73%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne BRBY.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2490 | 10 sty 2025 | 960.4 | 979 | 950.2 | 963.8 | +0.73% | +7.0 | 1,354,131 | | 2489 | 9 sty 2025 | 942.6 | 958.4 | 930.8 | 956.8 | +0.55% | +5.2 | 3,804,108 | | 2488 | 8 sty 2025 | 960.8 | 980 | 945.2 | 951.6 | -2.04% | -19.8 | 968,236 | | 2487 | 7 sty 2025 | 947.2 | 1002 | 944.2 | 971.4 | +1.87% | +17.8 | 1,154,376 | | 2486 | 6 sty 2025 | 966.2 | 999.4 | 949.2 | 953.6 | -0.87% | -8.4 | 1,122,805 | | 2485 | 3 sty 2025 | 975.2 | 995.2 | 958.8 | 962 | -1.64% | -16.0 | 1,154,970 | | 2484 | 2 sty 2025 | 975.2 | 983.2 | 955 | 978 | -0.20% | -2.0 | 697,310 | | 2483 | 31 gru 2024 | 955 | 986.2 | 950.2 | 980 | +1.83% | +17.6 | 543,051 | | 2482 | 30 gru 2024 | 967.4 | 979.4 | 956 | 962.4 | -0.58% | -5.6 | 735,499 | | 2481 | 27 gru 2024 | 969.8 | 973.8 | 958.8 | 968 | -0.08% | -0.8 | 514,239 | | 2480 | 24 gru 2024 | 971.8 | 979.6 | 968.8 | 968.8 | -0.14% | -1.4 | 235,909 | | 2479 | 23 gru 2024 | 948 | 974 | 944.6 | 970.2 | +1.34% | +12.8 | 691,295 | | 2478 | 20 gru 2024 | 943.4 | 966.2 | 931 | 957.4 | +0.67% | +6.4 | 2,461,419 | | 2477 | 19 gru 2024 | 935.8 | 961.4 | 922.8 | 951 | -0.54% | -5.2 | 1,753,828 | | 2476 | 18 gru 2024 | 956.2 | 958 | 937 | 956.2 | -0.15% | -1.4 | 1,053,719 | | 2475 | 17 gru 2024 | 941.2 | 1002 | 941.2 | 957.6 | +0.50% | +4.8 | 1,398,315 | | 2474 | 16 gru 2024 | 959.8 | 973.4 | 952.8 | 952.8 | -1.33% | -12.8 | 879,475 | | 2473 | 13 gru 2024 | 968.2 | 982.6 | 957.8 | 965.6 | -1.05% | -10.2 | 867,790 | | 2472 | 12 gru 2024 | 1000 | 1012.5 | 974.2 | 975.8 | -1.03% | -10.2 | 1,409,365 | | 2471 | 11 gru 2024 | 949.8 | 998.4 | 948.2 | 986 | +2.28% | +22.0 | 3,267,160 | | 2470 | 10 gru 2024 | 953.6 | 970 | 950 | 964 | -0.62% | -6.0 | 2,162,693 | | 2469 | 9 gru 2024 | 943.6 | 986.6 | 943.6 | 970 | +4.32% | +40.2 | 3,816,924 | | 2468 | 6 gru 2024 | 892.6 | 937 | 892.6 | 929.8 | +3.75% | +33.6 | 1,103,084 | | 2467 | 5 gru 2024 | 900 | 904.6 | 882 | 896.2 | -0.55% | -5.0 | 2,529,971 | | 2466 | 4 gru 2024 | 920 | 920.4 | 900.2 | 901.2 | -1.25% | -11.4 | 1,274,565 | | 2465 | 3 gru 2024 | 917.6 | 927 | 900 | 912.6 | -0.02% | -0.2 | 1,379,722 | | 2464 | 2 gru 2024 | 907.8 | 937 | 899.6 | 912.8 | +1.63% | +14.6 | 941,174 | | 2463 | 29 lis 2024 | 889 | 908.6 | 885 | 898.2 | +0.67% | +6.0 | 946,388 | | 2462 | 28 lis 2024 | 905.6 | 912.8 | 890 | 892.2 | -1.33% | -12.0 | 955,716 | | 2461 | 27 lis 2024 | 927 | 927.2 | 897.8 | 904.2 | -2.33% | -21.6 | 1,142,145 | | 2460 | 26 lis 2024 | 888.8 | 959.4 | 880.2 | 925.8 | +2.78% | +25.0 | 1,822,508 | | 2459 | 25 lis 2024 | 900 | 916.8 | 878.2 | 900.8 | +1.51% | +13.4 | 3,105,425 | | 2458 | 22 lis 2024 | 885.2 | 907.2 | 877.2 | 887.4 | +1.16% | +10.2 | 1,620,240 | | 2457 | 21 lis 2024 | 848.8 | 877.2 | 834.2 | 877.2 | +2.89% | +24.6 | 2,463,896 | | 2456 | 20 lis 2024 | 866.2 | 874 | 852.2 | 852.6 | -0.79% | -6.8 | 1,201,157 | | 2455 | 19 lis 2024 | 904.2 | 907.2 | 848.4 | 859.4 | -5.06% | -45.8 | 1,736,889 | | 2454 | 18 lis 2024 | 911 | 941.8 | 905.2 | 905.2 | -0.11% | -1.0 | 3,439,386 | | 2453 | 15 lis 2024 | 864 | 906.2 | 849.8 | 906.2 | +4.40% | +38.2 | 3,732,749 | | 2452 | 14 lis 2024 | 798 | 899.4 | 770 | 868 | +18.68% | +136.6 | 5,995,485 | | 2451 | 13 lis 2024 | 741.6 | 752 | 709.4 | 731.4 | 0.00% | 0.0 | 3,085,847 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych BRBY.UK
W polu podawania nazwy tikera wpisz "d:brby.uk", 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 |
| |
|