| wto, 14 sty 2025, 4:10 CET, NY 22:10, Londyn 3:10, Tokio 12:10, ^SPX +0.16% | Dane historyczne: Heidelberg Materials AG (HEI.DE) | | 13 sty, 17:40 123.150 -2.700 (-2.15%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne HEI.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 4572 | 13 sty 2025 | 125.1 | 125.45 | 122.7 | 123.15 | -2.15% | -2.700 | 503,953 | | 4571 | 10 sty 2025 | 128.05 | 128.65 | 125.15 | 125.85 | -1.53% | -1.950 | 400,892 | | 4570 | 9 sty 2025 | 124.3 | 127.9 | 123.75 | 127.8 | +2.16% | +2.700 | 315,880 | | 4569 | 8 sty 2025 | 122.65 | 126.25 | 122.65 | 125.1 | +2.79% | +3.400 | 395,266 | | 4568 | 7 sty 2025 | 122.3 | 124 | 120.2 | 121.7 | -0.77% | -0.950 | 303,260 | | 4567 | 6 sty 2025 | 120.9 | 122.65 | 119.35 | 122.65 | +2.12% | +2.550 | 282,327 | | 4566 | 3 sty 2025 | 120.2 | 120.6 | 119.55 | 120.1 | -0.41% | -0.500 | 213,659 | | 4565 | 2 sty 2025 | 119.85 | 120.8 | 118.9 | 120.6 | +1.09% | +1.300 | 233,428 | | 4564 | 30 gru 2024 | 119.45 | 119.75 | 119 | 119.3 | -0.58% | -0.700 | 147,666 | | 4563 | 27 gru 2024 | 120.25 | 120.85 | 119.25 | 120 | -0.29% | -0.350 | 199,537 | | 4562 | 23 gru 2024 | 119.3 | 120.5 | 118.75 | 120.35 | +0.96% | +1.150 | 202,797 | | 4561 | 20 gru 2024 | 119.1 | 119.7 | 117.85 | 119.2 | -0.91% | -1.100 | 1,107,479 | | 4560 | 19 gru 2024 | 121 | 122.05 | 119.5 | 120.3 | -2.59% | -3.200 | 349,333 | | 4559 | 18 gru 2024 | 122.65 | 123.8 | 122.1 | 123.5 | +0.24% | +0.300 | 254,945 | | 4558 | 17 gru 2024 | 123.25 | 123.55 | 122.3 | 123.2 | -0.28% | -0.350 | 272,465 | | 4557 | 16 gru 2024 | 125 | 125.4 | 123.1 | 123.55 | -1.24% | -1.550 | 368,916 | | 4556 | 13 gru 2024 | 125.55 | 126.45 | 124.85 | 125.1 | -0.40% | -0.500 | 536,134 | | 4555 | 12 gru 2024 | 126.5 | 127.1 | 125.25 | 125.6 | -1.02% | -1.300 | 358,440 | | 4554 | 11 gru 2024 | 123.3 | 126.9 | 122.05 | 126.9 | +2.67% | +3.300 | 473,382 | | 4553 | 10 gru 2024 | 121.95 | 124.65 | 121.95 | 123.6 | +1.15% | +1.400 | 343,693 | | 4552 | 9 gru 2024 | 122.9 | 123.3 | 121.8 | 122.2 | -0.29% | -0.350 | 287,873 | | 4551 | 6 gru 2024 | 123.3 | 123.45 | 121.9 | 122.55 | -0.81% | -1.000 | 336,837 | | 4550 | 5 gru 2024 | 121.1 | 123.6 | 121.05 | 123.55 | +2.28% | +2.750 | 358,725 | | 4549 | 4 gru 2024 | 124.15 | 124.9 | 120.6 | 120.8 | -2.46% | -3.050 | 307,309 | | 4548 | 3 gru 2024 | 120.25 | 124.1 | 120.25 | 123.85 | +3.21% | +3.850 | 424,422 | | 4547 | 2 gru 2024 | 119.45 | 120.7 | 119.2 | 120 | +0.50% | +0.600 | 454,928 | | 4546 | 29 lis 2024 | 119.1 | 119.75 | 118.15 | 119.4 | +0.21% | +0.250 | 436,463 | | 4545 | 28 lis 2024 | 118.5 | 119.4 | 117.9 | 119.15 | +1.15% | +1.350 | 245,069 | | 4544 | 27 lis 2024 | 118.5 | 118.7 | 117 | 117.8 | -0.55% | -0.650 | 182,466 | | 4543 | 26 lis 2024 | 118.7 | 119.15 | 117.75 | 118.45 | -0.96% | -1.150 | 178,935 | | 4542 | 25 lis 2024 | 119.8 | 120.45 | 119.05 | 119.6 | +0.67% | +0.800 | 646,118 | | 4541 | 22 lis 2024 | 118.55 | 119.55 | 117.1 | 118.8 | +0.42% | +0.500 | 371,684 | | 4540 | 21 lis 2024 | 118.45 | 118.85 | 117.2 | 118.3 | +0.13% | +0.150 | 308,448 | | 4539 | 20 lis 2024 | 120.5 | 121 | 118.15 | 118.15 | -0.13% | -0.150 | 514,908 | | 4538 | 19 lis 2024 | 118.2 | 118.75 | 115.6 | 118.3 | -0.08% | -0.100 | 402,453 | | 4537 | 18 lis 2024 | 118.2 | 118.5 | 117.4 | 118.4 | +0.34% | +0.400 | 313,766 | | 4536 | 15 lis 2024 | 118.25 | 119.1 | 117.1 | 118 | -0.67% | -0.800 | 405,908 | | 4535 | 14 lis 2024 | 118.25 | 119.1 | 117.25 | 118.8 | +0.21% | +0.250 | 364,192 | | 4534 | 13 lis 2024 | 118.6 | 120 | 117.6 | 118.55 | -0.08% | -0.100 | 343,964 | | 4533 | 12 lis 2024 | 120.6 | 121.35 | 117.8 | 118.65 | -2.02% | -2.450 | 442,035 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych HEI.DE
W polu podawania nazwy tikera wpisz "d:hei.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 |
| |
|