| wto, 20 sty 2026, 6:04 CET, NY 0:04, Londyn 5:04, Tokio 14:04, ^SPX -0.06% | Dane historyczne: iShares Euro Corporate Bonds ex-Financials ETF (IEXA.DE) | | 19 sty, 17:30 5.4250 -0.0018 (-0.03%) |
| | | 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 | | 468 | 19 sty 2026 | 5.429 | 5.4502 | 5.4244 | 5.425 | -0.03% | -0.0018 | 1,060 | | 467 | 16 sty 2026 | 5.4522 | 5.4522 | 5.4262 | 5.4268 | -0.04% | -0.0024 | 0 | | 466 | 15 sty 2026 | 5.4504 | 5.4504 | 5.4282 | 5.4292 | +0.07% | +0.0036 | 0 | | 465 | 14 sty 2026 | 5.4264 | 5.4284 | 5.4218 | 5.4256 | +0.01% | +0.0008 | 35 | | 464 | 13 sty 2026 | 5.4254 | 5.4254 | 5.4208 | 5.4248 | +0.01% | +0.0006 | 15,000 | | 463 | 12 sty 2026 | 5.4188 | 5.4246 | 5.4188 | 5.4242 | +0.10% | +0.0054 | 915 | | 462 | 9 sty 2026 | 5.4174 | 5.4204 | 5.4174 | 5.4188 | +0.03% | +0.0018 | 0 | | 461 | 8 sty 2026 | 5.421 | 5.421 | 5.416 | 5.417 | -0.08% | -0.0044 | 0 | | 460 | 7 sty 2026 | 5.4324 | 5.4324 | 5.42 | 5.4214 | +0.17% | +0.0090 | 4,671 | | 459 | 6 sty 2026 | 5.4028 | 5.4124 | 5.4028 | 5.4124 | +0.16% | +0.0088 | 0 | | 458 | 5 sty 2026 | 5.3804 | 5.4182 | 5.3804 | 5.4036 | +0.14% | +0.0078 | 2,925 | | 457 | 2 sty 2026 | 5.4204 | 5.4204 | 5.3958 | 5.3958 | -0.16% | -0.0084 | 218 | | 456 | 30 gru 2025 | 5.4068 | 5.4068 | 5.404 | 5.4042 | -0.10% | -0.0052 | 570 | | 455 | 29 gru 2025 | 5.38 | 5.4094 | 5.38 | 5.4094 | +0.27% | +0.0148 | 0 | | 454 | 23 gru 2025 | 5.409 | 5.409 | 5.3924 | 5.3946 | +0.17% | +0.0094 | 1,554 | | 453 | 22 gru 2025 | 5.3832 | 5.3864 | 5.3832 | 5.3852 | 0.00% | 0.0000 | 0 | | 452 | 19 gru 2025 | 5.394 | 5.394 | 5.3852 | 5.3852 | -0.22% | -0.0120 | 8,434 | | 451 | 18 gru 2025 | 5.3966 | 5.4034 | 5.3966 | 5.3972 | +0.10% | +0.0054 | 25,974 | | 450 | 17 gru 2025 | 5.4006 | 5.4006 | 5.3916 | 5.3918 | -0.07% | -0.0040 | 754 | | 449 | 16 gru 2025 | 5.4 | 5.4 | 5.3958 | 5.3958 | -0.00% | -0.0002 | 0 | | 448 | 15 gru 2025 | 5.413 | 5.413 | 5.396 | 5.396 | +0.10% | +0.0056 | 1,022 | | 447 | 12 gru 2025 | 5.3984 | 5.3984 | 5.3904 | 5.3904 | -0.11% | -0.0058 | 8,000 | | 446 | 11 gru 2025 | 5.3912 | 5.3962 | 5.3912 | 5.3962 | +0.12% | +0.0062 | 1,454 | | 445 | 10 gru 2025 | 5.3698 | 5.4072 | 5.3698 | 5.39 | -0.02% | -0.0010 | 44 | | 444 | 9 gru 2025 | 5.4078 | 5.4078 | 5.391 | 5.391 | +0.01% | +0.0004 | 4,712 | | 443 | 8 gru 2025 | 5.423 | 5.423 | 5.3906 | 5.3906 | -0.34% | -0.0184 | 742 | | 442 | 5 gru 2025 | 5.4322 | 5.4322 | 5.409 | 5.409 | -0.11% | -0.0062 | 17 | | 441 | 4 gru 2025 | 5.4172 | 5.4182 | 5.4152 | 5.4152 | -0.08% | -0.0044 | 30,090 | | 440 | 3 gru 2025 | 5.3958 | 5.4196 | 5.3958 | 5.4196 | +0.12% | +0.0064 | 5,485 | | 439 | 2 gru 2025 | 5.4126 | 5.4146 | 5.409 | 5.4132 | +0.04% | +0.0020 | 16,339 | | 438 | 1 gru 2025 | 5.4346 | 5.4346 | 5.4112 | 5.4112 | -0.15% | -0.0080 | 97,403 | | 437 | 28 lis 2025 | 5.4192 | 5.4216 | 5.4192 | 5.4192 | -0.01% | -0.0006 | 0 | | 436 | 27 lis 2025 | 5.4216 | 5.4424 | 5.418 | 5.4198 | +0.01% | +0.0008 | 0 | | 435 | 26 lis 2025 | 5.3964 | 5.419 | 5.3964 | 5.419 | +0.04% | +0.0022 | 60,205 | | 434 | 25 lis 2025 | 5.4092 | 5.4224 | 5.4092 | 5.4168 | +0.12% | +0.0066 | 3,100 | | 433 | 24 lis 2025 | 5.432 | 5.432 | 5.4074 | 5.4102 | +0.08% | +0.0044 | 1,151 | | 432 | 21 lis 2025 | 5.4074 | 5.4086 | 5.4022 | 5.4058 | +0.02% | +0.0010 | 1,197 | | 431 | 20 lis 2025 | 5.4062 | 5.4062 | 5.4048 | 5.4048 | +0.02% | +0.0010 | 0 | | 430 | 19 lis 2025 | 5.4048 | 5.4088 | 5.4012 | 5.4038 | +0.07% | +0.0038 | 2,221 | | 429 | 18 lis 2025 | 5.4076 | 5.4076 | 5.4 | 5.4 | -0.08% | -0.0042 | 61,003 |
▼ 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. © 2000-2026 Stooq |
| |
|