| czw, 13 lut 2025, 16:44 CET, NY 10:44, Londyn 15:44, Tokio 0:44, WIG20 +0.76% Dane historyczne: Hapag-Lloyd AG (HLAG.DE) | | 12 lut, 17:40 153.100 -2.400 (-1.54%) |
| | | 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 HLAG.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2351 | 12 lut 2025 | 154 | 155.8 | 152 | 153.1 | -1.54% | -2.400 | 16,692 | 2350 | 11 lut 2025 | 145.7 | 156 | 145.7 | 155.5 | +6.36% | +9.300 | 39,325 | 2349 | 10 lut 2025 | 144.9 | 148.2 | 144.3 | 146.2 | +1.18% | +1.700 | 13,619 | 2348 | 7 lut 2025 | 140.5 | 146.5 | 140 | 144.5 | +2.70% | +3.800 | 22,527 | 2347 | 6 lut 2025 | 143.1 | 147.5 | 140 | 140.7 | -0.28% | -0.400 | 31,209 | 2346 | 5 lut 2025 | 137 | 141.1 | 136.4 | 141.1 | +2.69% | +3.700 | 18,081 | 2345 | 4 lut 2025 | 134.9 | 138 | 132.2 | 137.4 | +1.40% | +1.900 | 12,014 | 2344 | 3 lut 2025 | 135.4 | 136.6 | 132.6 | 135.5 | -2.66% | -3.700 | 19,431 | 2343 | 31 sty 2025 | 137.2 | 139.9 | 136.8 | 139.2 | +1.98% | +2.700 | 14,778 | 2342 | 30 sty 2025 | 138.7 | 139.1 | 135.4 | 136.5 | +0.66% | +0.900 | 10,017 | 2341 | 29 sty 2025 | 133.8 | 135.9 | 133.3 | 135.6 | +1.42% | +1.900 | 8,240 | 2340 | 28 sty 2025 | 133.8 | 134.4 | 131.2 | 133.7 | +0.15% | +0.200 | 9,312 | 2339 | 27 sty 2025 | 130.7 | 134.5 | 129.5 | 133.5 | +2.14% | +2.800 | 11,657 | 2338 | 24 sty 2025 | 134.8 | 134.8 | 130.7 | 130.7 | -1.66% | -2.200 | 17,024 | 2337 | 23 sty 2025 | 132.9 | 135.3 | 131.8 | 132.9 | +0.08% | +0.100 | 13,065 | 2336 | 22 sty 2025 | 131 | 134.3 | 130.8 | 132.8 | +0.99% | +1.300 | 14,439 | 2335 | 21 sty 2025 | 133.7 | 133.7 | 129.8 | 131.5 | -0.53% | -0.700 | 14,262 | 2334 | 20 sty 2025 | 130.9 | 133.7 | 130 | 132.2 | +0.92% | +1.200 | 18,254 | 2333 | 17 sty 2025 | 136 | 136.1 | 130.5 | 131 | -2.82% | -3.800 | 30,707 | 2332 | 16 sty 2025 | 140.6 | 141 | 134.7 | 134.8 | -5.27% | -7.500 | 45,642 | 2331 | 15 sty 2025 | 145.5 | 147 | 142.3 | 142.3 | -2.06% | -3.000 | 16,338 | 2330 | 14 sty 2025 | 143.1 | 145.3 | 141.9 | 145.3 | +1.61% | +2.300 | 11,977 | 2329 | 13 sty 2025 | 147 | 147.3 | 142.2 | 143 | -0.35% | -0.500 | 13,908 | 2328 | 10 sty 2025 | 144.2 | 147.9 | 140.8 | 143.5 | +0.07% | +0.100 | 21,662 | 2327 | 9 sty 2025 | 152.7 | 152.7 | 142.2 | 143.4 | -8.60% | -13.500 | 50,526 | 2326 | 8 sty 2025 | 157.1 | 158.1 | 152.8 | 156.9 | -0.19% | -0.300 | 11,605 | 2325 | 7 sty 2025 | 160.5 | 160.5 | 152.5 | 157.2 | -2.24% | -3.600 | 12,389 | 2324 | 6 sty 2025 | 162 | 162.5 | 157 | 160.8 | +0.44% | +0.700 | 6,136 | 2323 | 3 sty 2025 | 159.9 | 162.4 | 158.3 | 160.1 | -1.36% | -2.200 | 10,940 | 2322 | 2 sty 2025 | 154.4 | 162.4 | 154.4 | 162.3 | +5.80% | +8.900 | 17,862 | 2321 | 30 gru 2024 | 153 | 156.5 | 152.8 | 153.4 | +0.20% | +0.300 | 4,045 | 2320 | 27 gru 2024 | 155.3 | 157 | 152.8 | 153.1 | -2.73% | -4.300 | 9,018 | 2319 | 23 gru 2024 | 153.5 | 158 | 152.6 | 157.4 | +2.54% | +3.900 | 8,071 | 2318 | 20 gru 2024 | 148.9 | 153.5 | 147.7 | 153.5 | +2.33% | +3.500 | 27,096 | 2317 | 19 gru 2024 | 150 | 150.7 | 148.9 | 150 | -0.46% | -0.700 | 12,233 | 2316 | 18 gru 2024 | 152.2 | 154.2 | 150.7 | 150.7 | -0.07% | -0.100 | 7,379 | 2315 | 17 gru 2024 | 156.2 | 156.3 | 150.1 | 150.8 | -4.07% | -6.400 | 13,332 | 2314 | 16 gru 2024 | 157.6 | 158.3 | 154.7 | 157.2 | +0.83% | +1.300 | 6,677 | 2313 | 13 gru 2024 | 157 | 162 | 155.7 | 155.9 | -0.06% | -0.100 | 11,907 | 2312 | 12 gru 2024 | 156.2 | 159 | 152.5 | 156 | +0.65% | +1.000 | 9,287 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych HLAG.DE W polu podawania nazwy tikera wpisz "d:hlag.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 |
| |
|