| nie, 27 kwi 2025, 15:34 CEST, NY 9:34, Londyn 14:34, Tokio 22:34, ^SPX +0.74% | Dane historyczne: Ipopema Securities SA (IPE) | | 25 kwi, 14:36 3.19 +0.09 (+2.90%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3877 | 25 kwi 2025 | 3.1 | 3.19 | 3.03 | 3.19 | +2.90% | +0.09 | 12,104 | | 3876 | 24 kwi 2025 | 3.1 | 3.1 | 3.05 | 3.1 | 0.00% | 0.00 | 8,335 | | 3875 | 23 kwi 2025 | 3.05 | 3.1 | 2.94 | 3.1 | +1.64% | +0.05 | 4,449 | | 3874 | 22 kwi 2025 | 3.07 | 3.07 | 2.93 | 3.05 | -0.33% | -0.01 | 7,998 | | 3873 | 17 kwi 2025 | 2.92 | 3.06 | 2.91 | 3.06 | +3.73% | +0.11 | 8,615 | | 3872 | 16 kwi 2025 | 2.95 | 2.95 | 2.9 | 2.95 | -1.99% | -0.06 | 705 | | 3871 | 15 kwi 2025 | 2.95 | 3.01 | 2.95 | 3.01 | +2.73% | +0.08 | 1,117 | | 3870 | 14 kwi 2025 | 3.01 | 3.01 | 2.85 | 2.93 | -2.98% | -0.09 | 6,502 | | 3869 | 11 kwi 2025 | 2.97 | 3.06 | 2.97 | 3.02 | +1.68% | +0.05 | 1,515 | | 3868 | 10 kwi 2025 | 2.93 | 2.97 | 2.92 | 2.97 | +1.37% | +0.04 | 1,821 | | 3867 | 9 kwi 2025 | 3.06 | 3.06 | 2.93 | 2.93 | -4.25% | -0.13 | 55 | | 3866 | 8 kwi 2025 | 2.9 | 3.1 | 2.9 | 3.06 | +8.13% | +0.23 | 2,036 | | 3865 | 7 kwi 2025 | 3.2 | 3.2 | 2.81 | 2.83 | -1.05% | -0.03 | 12,918 | | 3864 | 4 kwi 2025 | 2.94 | 2.94 | 2.86 | 2.86 | -2.72% | -0.08 | 9,605 | | 3863 | 3 kwi 2025 | 2.94 | 3.01 | 2.94 | 2.94 | -2.65% | -0.08 | 4,995 | | 3862 | 2 kwi 2025 | 2.91 | 3.03 | 2.89 | 3.02 | +4.86% | +0.14 | 3,681 | | 3861 | 1 kwi 2025 | 3.11 | 3.11 | 2.88 | 2.88 | -12.20% | -0.40 | 64,497 | | 3860 | 31 mar 2025 | 3.11 | 3.28 | 3.11 | 3.28 | -0.61% | -0.02 | 6,184 | | 3859 | 28 mar 2025 | 3.14 | 3.3 | 3.1 | 3.3 | +1.54% | +0.05 | 2,421 | | 3858 | 27 mar 2025 | 3.28 | 3.3 | 3.1 | 3.25 | -2.99% | -0.10 | 3,552 | | 3857 | 26 mar 2025 | 3.28 | 3.35 | 3.28 | 3.35 | -0.89% | -0.03 | 1,997 | | 3856 | 25 mar 2025 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | -0.01 | 30 | | 3855 | 24 mar 2025 | 3.39 | 3.39 | 3.24 | 3.39 | -0.29% | -0.01 | 4,350 | | 3854 | 21 mar 2025 | 3.35 | 3.44 | 3.26 | 3.4 | +0.29% | +0.01 | 7,578 | | 3853 | 20 mar 2025 | 3.3 | 3.54 | 3.3 | 3.39 | +2.11% | +0.07 | 38,517 | | 3852 | 19 mar 2025 | 3.05 | 3.35 | 2.99 | 3.32 | +7.79% | +0.24 | 39,267 | | 3851 | 18 mar 2025 | 2.95 | 3.08 | 2.91 | 3.08 | +4.41% | +0.13 | 5,227 | | 3850 | 17 mar 2025 | 2.9 | 2.95 | 2.9 | 2.95 | +0.68% | +0.02 | 990 | | 3849 | 14 mar 2025 | 2.92 | 2.93 | 2.85 | 2.93 | +0.34% | +0.01 | 5,593 | | 3848 | 13 mar 2025 | 2.84 | 2.92 | 2.84 | 2.92 | -0.34% | -0.01 | 2,067 | | 3847 | 12 mar 2025 | 2.85 | 2.93 | 2.83 | 2.93 | -0.34% | -0.01 | 799 | | 3846 | 11 mar 2025 | 2.85 | 2.95 | 2.85 | 2.94 | +3.16% | +0.09 | 2,463 | | 3845 | 10 mar 2025 | 2.85 | 2.9 | 2.85 | 2.85 | 0.00% | 0.00 | 538 | | 3844 | 7 mar 2025 | 2.9 | 2.9 | 2.85 | 2.85 | -1.72% | -0.05 | 1,332 | | 3843 | 6 mar 2025 | 2.95 | 2.95 | 2.83 | 2.9 | -0.34% | -0.01 | 12,087 | | 3842 | 5 mar 2025 | 2.91 | 2.95 | 2.91 | 2.91 | -1.36% | -0.04 | 999 | | 3841 | 4 mar 2025 | 2.91 | 2.95 | 2.9 | 2.95 | -0.67% | -0.02 | 1,302 | | 3840 | 3 mar 2025 | 3 | 3 | 2.91 | 2.97 | +2.06% | +0.06 | 5,747 | | 3839 | 28 lut 2025 | 2.95 | 2.95 | 2.91 | 2.91 | -2.02% | -0.06 | 1,270 | | 3838 | 27 lut 2025 | 2.97 | 3 | 2.97 | 2.97 | -3.26% | -0.10 | 21,266 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IPE
W polu podawania nazwy tikera wpisz "d:ipe", 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 |
| |
|