| śro, 21 maj 2025, 23:51 CEST, NY 17:51, Londyn 22:51, Tokio 6:51, ^SPX -1.61% | Dane historyczne: INTSJSW50500 (INTSJSW50500.PL) | | 27 wrz, 10:38 4.70 -0.13 (-2.69%) |
| Menu symbolu INTSJSW50500.PL |
| |
| | | 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 INTSJSW50500.PL |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 99 | 27 wrz 2023 | 4.71 | 4.71 | 4.7 | 4.7 | -2.69% | -0.13 | 300 | | 98 | 16 cze 2023 | 4.8 | 4.83 | 4.78 | 4.83 | +18.09% | +0.74 | 940 | | 97 | 13 mar 2023 | 4.09 | 4.09 | 4.09 | 4.09 | +4.34% | +0.17 | 77 | | 96 | 10 mar 2023 | 3.92 | 3.92 | 3.92 | 3.92 | +3.43% | +0.13 | 700 | | 95 | 8 mar 2023 | 3.78 | 3.79 | 3.78 | 3.79 | +2.71% | +0.10 | 160 | | 94 | 3 mar 2023 | 3.69 | 3.69 | 3.69 | 3.69 | -1.86% | -0.07 | 200 | | 93 | 2 mar 2023 | 3.84 | 3.84 | 3.76 | 3.76 | +17.13% | +0.55 | 500 | | 92 | 9 lut 2023 | 3.07 | 3.21 | 2.99 | 3.21 | +0.31% | +0.01 | 1,460 | | 91 | 6 lut 2023 | 3.2 | 3.2 | 3.2 | 3.2 | -1.54% | -0.05 | 200 | | 90 | 3 lut 2023 | 2.94 | 3.25 | 2.94 | 3.25 | +19.49% | +0.53 | 2,985 | | 89 | 2 lut 2023 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | -0.02 | 2,000 | | 88 | 1 lut 2023 | 2.65 | 2.74 | 2.65 | 2.74 | +13.69% | +0.33 | 3,183 | | 87 | 31 sty 2023 | 2.55 | 2.55 | 2.36 | 2.41 | -8.37% | -0.22 | 1,990 | | 86 | 30 sty 2023 | 2.63 | 2.63 | 2.63 | 2.63 | +5.20% | +0.13 | 378 | | 85 | 27 sty 2023 | 2.5 | 2.5 | 2.5 | 2.5 | -2.34% | -0.06 | 200 | | 84 | 24 sty 2023 | 2.48 | 2.56 | 2.45 | 2.56 | -23.35% | -0.78 | 4,700 | | 83 | 28 gru 2022 | 3.52 | 3.52 | 3.34 | 3.34 | +5.70% | +0.18 | 383 | | 82 | 21 gru 2022 | 3.16 | 3.16 | 3.16 | 3.16 | -2.17% | -0.07 | 330 | | 81 | 19 gru 2022 | 3.23 | 3.23 | 3.23 | 3.23 | -1.52% | -0.05 | 683 | | 80 | 16 gru 2022 | 3.3 | 3.3 | 3.28 | 3.28 | +7.54% | +0.23 | 1,300 | | 79 | 13 gru 2022 | 3.05 | 3.05 | 3.05 | 3.05 | -7.58% | -0.25 | 1,000 | | 78 | 9 gru 2022 | 3.3 | 3.3 | 3.3 | 3.3 | -2.37% | -0.08 | 2,000 | | 77 | 8 gru 2022 | 3.38 | 3.38 | 3.38 | 3.38 | +4.00% | +0.13 | 1,500 | | 76 | 6 gru 2022 | 3.25 | 3.25 | 3.25 | 3.25 | +3.17% | +0.10 | 1,535 | | 75 | 5 gru 2022 | 3.15 | 3.15 | 3.15 | 3.15 | +0.96% | +0.03 | 535 | | 74 | 1 gru 2022 | 2.81 | 3.12 | 2.81 | 3.12 | +7.59% | +0.22 | 2,830 | | 73 | 30 lis 2022 | 2.91 | 2.91 | 2.81 | 2.9 | -10.22% | -0.33 | 6,683 | | 72 | 29 lis 2022 | 3.23 | 3.23 | 3.23 | 3.23 | -26.26% | -1.15 | 500 | | 71 | 3 lis 2022 | 4.47 | 4.47 | 4.38 | 4.38 | -19.19% | -1.04 | 3,000 | | 70 | 10 paź 2022 | 5.42 | 5.42 | 5.42 | 5.42 | +3.63% | +0.19 | 7,000 | | 69 | 26 wrz 2022 | 5.23 | 5.23 | 5.23 | 5.23 | +5.44% | +0.27 | 100 | | 68 | 14 wrz 2022 | 4.98 | 4.98 | 4.96 | 4.96 | +2.69% | +0.13 | 15,000 | | 67 | 9 wrz 2022 | 4.81 | 4.84 | 4.8 | 4.83 | -1.23% | -0.06 | 327,761 | | 66 | 8 wrz 2022 | 4.89 | 4.89 | 4.89 | 4.89 | +28.68% | +1.09 | 100 | | 65 | 29 sie 2022 | 3.8 | 3.8 | 3.8 | 3.8 | +21.41% | +0.67 | 295 | | 64 | 19 sie 2022 | 3.13 | 3.13 | 3.13 | 3.13 | -7.12% | -0.24 | 516 | | 63 | 18 sie 2022 | 3.37 | 3.37 | 3.37 | 3.37 | -10.13% | -0.38 | 295 | | 62 | 1 sie 2022 | 3.67 | 3.75 | 3.67 | 3.75 | -1.06% | -0.04 | 1,980 | | 61 | 25 lip 2022 | 3.79 | 3.79 | 3.79 | 3.79 | -0.26% | -0.01 | 762 | | 60 | 21 lip 2022 | 3.8 | 3.8 | 3.8 | 3.8 | +8.88% | +0.31 | 5,000 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych INTSJSW50500.PL
W polu podawania nazwy tikera wpisz "d:intsjsw50500.pl", 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 |
| |
|