| pią, 14 lis 2025, 15:52 CET, NY 9:52, Londyn 14:52, Tokio 23:52, WIG20 -1.30% | Dane historyczne: iShares Euro Corporate Bonds ex-Financials ETF (IEXA.DE) | | 13 lis, 17:30 5.406 -0.014 (-0.26%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne IEXA.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 426 | 13 lis 2025 | 5.4208 | 5.4208 | 5.406 | 5.406 | -0.26% | -0.014 | 646 | | 425 | 12 lis 2025 | 5.4178 | 5.4202 | 5.414 | 5.4202 | +0.08% | +0.005 | 46 | | 424 | 11 lis 2025 | 5.4136 | 5.416 | 5.4124 | 5.4156 | +0.05% | +0.003 | 52 | | 423 | 10 lis 2025 | 5.4036 | 5.413 | 5.4036 | 5.413 | +0.10% | +0.005 | 0 | | 422 | 7 lis 2025 | 5.4336 | 5.4336 | 5.4058 | 5.4078 | -0.10% | -0.006 | 12,561 | | 421 | 6 lis 2025 | 5.4176 | 5.4176 | 5.4134 | 5.4134 | -0.05% | -0.003 | 0 | | 420 | 5 lis 2025 | 5.4006 | 5.422 | 5.4006 | 5.4162 | -0.06% | -0.003 | 4,706 | | 419 | 4 lis 2025 | 5.416 | 5.4196 | 5.4158 | 5.4196 | +0.06% | +0.003 | 17,500 | | 418 | 3 lis 2025 | 5.451 | 5.451 | 5.4162 | 5.4162 | -0.28% | -0.015 | 988 | | 417 | 31 paź 2025 | 5.43 | 5.4312 | 5.43 | 5.4312 | +0.03% | +0.002 | 0 | | 416 | 30 paź 2025 | 5.4306 | 5.4306 | 5.4266 | 5.4294 | -0.15% | -0.008 | 431 | | 415 | 29 paź 2025 | 5.417 | 5.4388 | 5.417 | 5.4376 | +0.06% | +0.003 | 111 | | 414 | 28 paź 2025 | 5.4412 | 5.4424 | 5.4344 | 5.4344 | -0.01% | -0.001 | 30,455 | | 413 | 27 paź 2025 | 5.4314 | 5.435 | 5.4314 | 5.435 | +0.07% | +0.004 | 1,812 | | 412 | 24 paź 2025 | 5.444 | 5.444 | 5.428 | 5.431 | -0.06% | -0.003 | 22,526 | | 411 | 23 paź 2025 | 5.458 | 5.458 | 5.4334 | 5.4342 | -0.04% | -0.002 | 961 | | 410 | 22 paź 2025 | 5.4472 | 5.4472 | 5.4362 | 5.4362 | -0.02% | -0.001 | 0 | | 409 | 21 paź 2025 | 5.4376 | 5.4396 | 5.434 | 5.4372 | +0.10% | +0.005 | 91 | | 408 | 20 paź 2025 | 5.4282 | 5.4318 | 5.4282 | 5.4318 | +0.03% | +0.002 | 0 | | 407 | 17 paź 2025 | 5.439 | 5.439 | 5.4272 | 5.43 | -0.07% | -0.004 | 3,991 | | 406 | 16 paź 2025 | 5.431 | 5.4366 | 5.431 | 5.4336 | -0.03% | -0.002 | 19 | | 405 | 15 paź 2025 | 5.4468 | 5.4468 | 5.4312 | 5.4352 | +0.28% | +0.015 | 0 | | 404 | 14 paź 2025 | 5.4448 | 5.4448 | 5.4112 | 5.4202 | +0.17% | +0.009 | 192,839 | | 403 | 13 paź 2025 | 5.3844 | 5.4148 | 5.3844 | 5.411 | +0.09% | +0.005 | 6 | | 402 | 10 paź 2025 | 5.4292 | 5.4292 | 5.402 | 5.406 | +0.07% | +0.004 | 2,253 | | 401 | 9 paź 2025 | 5.4168 | 5.4168 | 5.4014 | 5.402 | -0.16% | -0.008 | 31,812 | | 400 | 8 paź 2025 | 5.4074 | 5.4112 | 5.4074 | 5.4104 | +0.15% | +0.008 | 18,706 | | 399 | 7 paź 2025 | 5.4222 | 5.4222 | 5.3978 | 5.4024 | +0.02% | +0.001 | 8,985 | | 398 | 6 paź 2025 | 5.3988 | 5.4024 | 5.3988 | 5.4014 | -0.08% | -0.004 | 4,200 | | 397 | 3 paź 2025 | 5.4036 | 5.4068 | 5.4036 | 5.4056 | +0.02% | +0.001 | 44 | | 396 | 2 paź 2025 | 5.4004 | 5.4044 | 5.4004 | 5.4044 | +0.13% | +0.007 | 0 | | 395 | 1 paź 2025 | 5.3962 | 5.4 | 5.3952 | 5.3974 | +0.04% | +0.002 | 61 | | 394 | 30 wrz 2025 | 5.3946 | 5.3972 | 5.3916 | 5.395 | +0.02% | +0.001 | 629 | | 393 | 29 wrz 2025 | 5.3838 | 5.394 | 5.3838 | 5.394 | +0.10% | +0.005 | 1,865 | | 392 | 26 wrz 2025 | 5.381 | 5.3886 | 5.381 | 5.3886 | +0.18% | +0.010 | 1,183 | | 391 | 25 wrz 2025 | 5.385 | 5.3884 | 5.3788 | 5.3788 | -0.18% | -0.010 | 56 | | 390 | 24 wrz 2025 | 5.3868 | 5.3952 | 5.3868 | 5.3884 | +0.03% | +0.001 | 10,700 | | 389 | 23 wrz 2025 | 5.4014 | 5.4014 | 5.387 | 5.387 | -0.03% | -0.001 | 1,168 | | 388 | 22 wrz 2025 | 5.3858 | 5.39 | 5.3858 | 5.3884 | -0.01% | -0.000 | 0 | | 387 | 19 wrz 2025 | 5.3868 | 5.3888 | 5.3864 | 5.3888 | -0.10% | -0.005 | 2,000 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IEXA.DE
W polu podawania nazwy tikera wpisz "d:iexa.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 |
| |
|