| nie, 27 kwi 2025, 15:28 CEST, NY 9:28, Londyn 14:28, Tokio 22:28, ^SPX +0.74% | Dane historyczne: Commerzbank AG (CBK.DE) | | 25 kwi, 17:40 22.950 -0.400 (-1.71%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne CBK.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4642 | 25 kwi 2025 | 23.51 | 23.65 | 22.85 | 22.95 | -1.71% | -0.400 | 4,600,545 | | 4641 | 24 kwi 2025 | 23.99 | 24.1 | 23.35 | 23.35 | -2.75% | -0.660 | 4,244,016 | | 4640 | 23 kwi 2025 | 23.3 | 24.23 | 23.25 | 24.01 | +4.26% | +0.980 | 5,932,650 | | 4639 | 22 kwi 2025 | 22.9 | 23.6 | 22.82 | 23.03 | +0.83% | +0.190 | 4,129,575 | | 4638 | 17 kwi 2025 | 23.17 | 23.36 | 22.55 | 22.84 | -1.38% | -0.320 | 3,957,129 | | 4637 | 16 kwi 2025 | 22.47 | 23.16 | 22.47 | 23.16 | +2.07% | +0.470 | 4,418,341 | | 4636 | 15 kwi 2025 | 22.05 | 22.78 | 22.01 | 22.69 | +3.37% | +0.740 | 4,928,449 | | 4635 | 14 kwi 2025 | 22.33 | 22.46 | 21.92 | 21.95 | +0.87% | +0.190 | 5,054,482 | | 4634 | 11 kwi 2025 | 22.05 | 22.31 | 21.45 | 21.76 | +0.37% | +0.080 | 6,174,156 | | 4633 | 10 kwi 2025 | 23.12 | 23.14 | 21.35 | 21.68 | +1.64% | +0.350 | 10,680,390 | | 4632 | 9 kwi 2025 | 21.28 | 22.22 | 21 | 21.33 | -2.47% | -0.540 | 12,584,468 | | 4631 | 8 kwi 2025 | 20.72 | 22 | 19.88 | 21.87 | +6.27% | +1.290 | 16,860,717 | | 4630 | 7 kwi 2025 | 17.7 | 21.24 | 17.45 | 20.58 | +0.83% | +0.170 | 22,766,773 | | 4629 | 4 kwi 2025 | 21.29 | 21.34 | 19.57 | 20.41 | -5.38% | -1.160 | 14,041,313 | | 4628 | 3 kwi 2025 | 21.5 | 21.98 | 21.03 | 21.57 | -4.68% | -1.060 | 8,047,825 | | 4627 | 2 kwi 2025 | 22.39 | 22.76 | 21.98 | 22.63 | +0.49% | +0.110 | 5,108,504 | | 4626 | 1 kwi 2025 | 21.21 | 22.52 | 21.13 | 22.52 | +7.39% | +1.550 | 8,345,094 | | 4625 | 31 mar 2025 | 21.01 | 21.35 | 20.79 | 20.97 | -3.45% | -0.750 | 6,322,764 | | 4624 | 28 mar 2025 | 22.12 | 22.34 | 21.4 | 21.72 | -4.74% | -1.080 | 7,807,956 | | 4623 | 27 mar 2025 | 23 | 23.19 | 22.59 | 22.8 | -2.02% | -0.470 | 4,834,611 | | 4622 | 26 mar 2025 | 23.75 | 23.79 | 22.97 | 23.27 | -1.10% | -0.260 | 4,974,816 | | 4621 | 25 mar 2025 | 23.5 | 23.75 | 23.23 | 23.53 | +1.03% | +0.240 | 4,740,612 | | 4620 | 24 mar 2025 | 23.48 | 23.63 | 23.2 | 23.29 | +0.39% | +0.090 | 3,248,517 | | 4619 | 21 mar 2025 | 23 | 23.42 | 22.65 | 23.2 | +0.26% | +0.060 | 9,299,221 | | 4618 | 20 mar 2025 | 23.92 | 23.95 | 22.32 | 23.14 | -3.30% | -0.790 | 11,130,256 | | 4617 | 19 mar 2025 | 24.59 | 25.19 | 23.93 | 23.93 | -3.66% | -0.910 | 8,362,076 | | 4616 | 18 mar 2025 | 24.3 | 25.04 | 24.25 | 24.84 | +3.16% | +0.760 | 8,479,962 | | 4615 | 17 mar 2025 | 23.85 | 24.37 | 23.81 | 24.08 | +1.39% | +0.330 | 7,936,818 | | 4614 | 14 mar 2025 | 23.37 | 24.22 | 23.19 | 23.75 | +2.50% | +0.580 | 8,215,214 | | 4613 | 13 mar 2025 | 22.98 | 23.44 | 22.79 | 23.17 | +0.78% | +0.180 | 5,490,256 | | 4612 | 12 mar 2025 | 22.79 | 23.34 | 22.75 | 22.99 | +1.82% | +0.410 | 5,539,344 | | 4611 | 11 mar 2025 | 23.25 | 23.4 | 22.24 | 22.58 | -2.92% | -0.680 | 8,110,182 | | 4610 | 10 mar 2025 | 23.94 | 23.98 | 22.78 | 23.26 | -1.44% | -0.340 | 9,771,706 | | 4609 | 7 mar 2025 | 23.4 | 23.6 | 22.95 | 23.6 | +0.73% | +0.170 | 7,220,467 | | 4608 | 6 mar 2025 | 23.3 | 24.15 | 22.92 | 23.43 | +2.31% | +0.530 | 10,068,073 | | 4607 | 5 mar 2025 | 21.67 | 23.1 | 21.56 | 22.9 | +10.95% | +2.260 | 14,496,213 | | 4606 | 4 mar 2025 | 21.04 | 21.26 | 20.33 | 20.64 | -3.14% | -0.670 | 7,066,759 | | 4605 | 3 mar 2025 | 20.61 | 21.58 | 20.6 | 21.31 | +3.40% | +0.700 | 6,743,882 | | 4604 | 28 lut 2025 | 20.55 | 20.74 | 20.47 | 20.61 | -0.10% | -0.020 | 5,433,632 | | 4603 | 27 lut 2025 | 20.39 | 20.72 | 20.32 | 20.63 | +0.34% | +0.070 | 4,871,531 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych CBK.DE
W polu podawania nazwy tikera wpisz "d:cbk.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. © 2000-2025 Stooq |
| |
|