| śro, 10 gru 2025, 9:49 CET, NY 3:49, Londyn 8:49, Tokio 17:49, WIG20 -0.05% | Dane historyczne: Gaming Factory SA (GIF) | | 10 gru, 9:25 6.48 +0.10 (+1.57%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | 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 | | 1347 | 9 gru 2025 | 6.56 | 6.56 | 6.36 | 6.38 | -3.04% | -0.20 | 4,505 | | 1346 | 8 gru 2025 | 6.58 | 6.58 | 6.28 | 6.58 | 0.00% | 0.00 | 3,967 | | 1345 | 5 gru 2025 | 6.6 | 6.6 | 6.38 | 6.58 | +3.13% | +0.20 | 6,415 | | 1344 | 4 gru 2025 | 6.38 | 6.62 | 6.38 | 6.38 | -0.31% | -0.02 | 3,245 | | 1343 | 3 gru 2025 | 6.36 | 6.42 | 6.36 | 6.4 | -1.23% | -0.08 | 811 | | 1342 | 2 gru 2025 | 6.56 | 6.56 | 6.34 | 6.48 | -1.22% | -0.08 | 4,685 | | 1341 | 1 gru 2025 | 6.74 | 6.74 | 6.24 | 6.56 | -2.09% | -0.14 | 36,565 | | 1340 | 28 lis 2025 | 7 | 7 | 6.34 | 6.7 | -7.46% | -0.54 | 36,752 | | 1339 | 27 lis 2025 | 7.38 | 7.38 | 7.1 | 7.24 | -1.90% | -0.14 | 3,538 | | 1338 | 26 lis 2025 | 7.42 | 7.42 | 6.92 | 7.38 | -0.54% | -0.04 | 13,554 | | 1337 | 25 lis 2025 | 7.68 | 7.76 | 7.12 | 7.42 | -0.80% | -0.06 | 4,578 | | 1336 | 24 lis 2025 | 7.56 | 7.76 | 7.04 | 7.48 | -0.53% | -0.04 | 14,144 | | 1335 | 21 lis 2025 | 7.6 | 7.8 | 7.48 | 7.52 | -1.31% | -0.10 | 6,341 | | 1334 | 20 lis 2025 | 7.6 | 7.78 | 7.56 | 7.62 | -0.52% | -0.04 | 989 | | 1333 | 19 lis 2025 | 7.72 | 7.94 | 7.54 | 7.66 | +2.13% | +0.16 | 2,766 | | 1332 | 18 lis 2025 | 7.5 | 7.66 | 7.5 | 7.5 | -5.06% | -0.40 | 6,573 | | 1331 | 17 lis 2025 | 8.06 | 8.06 | 7.5 | 7.9 | -1.99% | -0.16 | 12,411 | | 1330 | 14 lis 2025 | 7.74 | 8.1 | 7.74 | 8.06 | +2.03% | +0.16 | 2,726 | | 1329 | 13 lis 2025 | 7.92 | 8.12 | 7.74 | 7.9 | -2.71% | -0.22 | 2,566 | | 1328 | 12 lis 2025 | 8.12 | 8.12 | 7.88 | 8.12 | +0.25% | +0.02 | 2,082 | | 1327 | 10 lis 2025 | 7.8 | 8.2 | 7.7 | 8.1 | +2.27% | +0.18 | 6,488 | | 1326 | 7 lis 2025 | 7.8 | 7.94 | 7.74 | 7.92 | +1.28% | +0.10 | 5,192 | | 1325 | 6 lis 2025 | 7.86 | 7.98 | 7.62 | 7.82 | -0.51% | -0.04 | 10,612 | | 1324 | 5 lis 2025 | 8.12 | 8.12 | 7.84 | 7.86 | -2.00% | -0.16 | 1,770 | | 1323 | 4 lis 2025 | 8.1 | 8.18 | 7.8 | 8.02 | -0.99% | -0.08 | 5,623 | | 1322 | 3 lis 2025 | 8.12 | 8.3 | 7.92 | 8.1 | -0.98% | -0.08 | 17,425 | | 1321 | 31 paź 2025 | 8.5 | 8.5 | 8 | 8.18 | -3.76% | -0.32 | 14,805 | | 1320 | 30 paź 2025 | 8.56 | 8.6 | 8.26 | 8.5 | +1.19% | +0.10 | 5,521 | | 1319 | 29 paź 2025 | 8.48 | 8.6 | 8.24 | 8.4 | +0.48% | +0.04 | 23,566 | | 1318 | 28 paź 2025 | 8.22 | 8.52 | 8.16 | 8.36 | +4.50% | +0.36 | 54,594 | | 1317 | 27 paź 2025 | 7.66 | 8.2 | 7.66 | 8 | +6.10% | +0.46 | 44,809 | | 1316 | 24 paź 2025 | 7.46 | 7.54 | 7.46 | 7.54 | -1.31% | -0.10 | 710 | | 1315 | 23 paź 2025 | 7.64 | 7.64 | 7.4 | 7.64 | +0.26% | +0.02 | 1,062 | | 1314 | 22 paź 2025 | 7.4 | 7.62 | 7.4 | 7.62 | +0.26% | +0.02 | 6,534 | | 1313 | 21 paź 2025 | 7.6 | 7.9 | 7.6 | 7.6 | -0.26% | -0.02 | 4,916 | | 1312 | 20 paź 2025 | 7.46 | 7.7 | 7.46 | 7.62 | +0.53% | +0.04 | 9,869 | | 1311 | 17 paź 2025 | 7.7 | 7.72 | 7.32 | 7.58 | +2.16% | +0.16 | 39,649 | | 1310 | 16 paź 2025 | 7.44 | 7.7 | 7.36 | 7.42 | +2.77% | +0.20 | 12,083 | | 1309 | 15 paź 2025 | 7.24 | 7.42 | 7.2 | 7.22 | 0.00% | 0.00 | 3,511 | | 1308 | 14 paź 2025 | 7.5 | 7.5 | 7.22 | 7.22 | -1.37% | -0.10 | 2,301 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych GIF
W polu podawania nazwy tikera wpisz "d:gif", 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 |
| |
|