| wto, 14 sty 2025, 3:07 CET, NY 21:07, Londyn 2:07, Tokio 11:07, ^SPX +0.16% | Dane historyczne: BlackRock iShares Gold Producers UCITS ETF USD (IS0E.DE) | | 13 sty, 17:40 15.730 -0.520 (-3.20%) |
| | | 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 IS0E.DE |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2440 | 13 sty 2025 | 16.12 | 16.12 | 15.73 | 15.73 | -3.20% | -0.520 | 319,962 | | 2439 | 10 sty 2025 | 16.188 | 16.324 | 16.004 | 16.25 | +0.96% | +0.154 | 53,673 | | 2438 | 9 sty 2025 | 15.86 | 16.116 | 15.86 | 16.096 | +1.94% | +0.306 | 48,246 | | 2437 | 8 sty 2025 | 15.554 | 15.798 | 15.502 | 15.79 | +1.09% | +0.170 | 32,649 | | 2436 | 7 sty 2025 | 15.292 | 15.708 | 15.24 | 15.62 | +2.17% | +0.332 | 33,960 | | 2435 | 6 sty 2025 | 15.476 | 15.55 | 15.21 | 15.288 | -1.42% | -0.220 | 30,427 | | 2434 | 3 sty 2025 | 15.582 | 15.69 | 15.496 | 15.508 | -1.02% | -0.160 | 78,825 | | 2433 | 2 sty 2025 | 15.056 | 15.668 | 15.002 | 15.668 | +4.87% | +0.728 | 64,699 | | 2432 | 30 gru 2024 | 14.94 | 14.98 | 14.9 | 14.94 | -1.06% | -0.160 | 15,778 | | 2431 | 27 gru 2024 | 15.09 | 15.1 | 14.872 | 15.1 | +0.98% | +0.146 | 33,881 | | 2430 | 23 gru 2024 | 15.072 | 15.13 | 14.85 | 14.954 | -0.32% | -0.048 | 43,538 | | 2429 | 20 gru 2024 | 14.928 | 15.2 | 14.752 | 15.002 | -0.65% | -0.098 | 88,711 | | 2428 | 19 gru 2024 | 15.1 | 15.21 | 14.902 | 15.1 | -2.30% | -0.356 | 73,990 | | 2427 | 18 gru 2024 | 15.478 | 15.556 | 15.362 | 15.456 | +0.01% | +0.002 | 45,242 | | 2426 | 17 gru 2024 | 15.578 | 15.598 | 15.356 | 15.454 | -1.14% | -0.178 | 88,152 | | 2425 | 16 gru 2024 | 15.812 | 15.88 | 15.556 | 15.632 | -0.86% | -0.136 | 38,240 | | 2424 | 13 gru 2024 | 16.172 | 16.172 | 15.662 | 15.768 | -3.10% | -0.504 | 52,383 | | 2423 | 12 gru 2024 | 16.714 | 16.716 | 16.242 | 16.272 | +0.43% | +0.070 | 60,984 | | 2422 | 10 gru 2024 | 16.144 | 16.412 | 16.098 | 16.202 | -0.97% | -0.158 | 123,416 | | 2421 | 9 gru 2024 | 15.894 | 16.492 | 15.894 | 16.36 | +3.44% | +0.544 | 48,384 | | 2420 | 6 gru 2024 | 15.978 | 16.034 | 15.746 | 15.816 | -0.50% | -0.080 | 34,099 | | 2419 | 5 gru 2024 | 16.138 | 16.162 | 15.84 | 15.896 | -1.66% | -0.268 | 42,833 | | 2418 | 4 gru 2024 | 16.096 | 16.18 | 16.064 | 16.164 | -0.63% | -0.102 | 19,708 | | 2417 | 3 gru 2024 | 15.858 | 16.278 | 15.82 | 16.266 | +2.55% | +0.404 | 28,812 | | 2416 | 2 gru 2024 | 15.81 | 16 | 15.752 | 15.862 | -0.85% | -0.136 | 34,420 | | 2415 | 29 lis 2024 | 16.082 | 16.134 | 15.978 | 15.998 | -0.07% | -0.012 | 30,937 | | 2414 | 28 lis 2024 | 15.958 | 16.032 | 15.904 | 16.01 | +0.14% | +0.022 | 20,334 | | 2413 | 27 lis 2024 | 16.17 | 16.19 | 15.92 | 15.988 | +1.13% | +0.178 | 26,679 | | 2412 | 26 lis 2024 | 15.67 | 15.922 | 15.644 | 15.81 | +0.06% | +0.010 | 33,806 | | 2411 | 25 lis 2024 | 16.286 | 16.31 | 15.772 | 15.8 | -3.40% | -0.556 | 86,089 | | 2410 | 22 lis 2024 | 16.468 | 16.746 | 16.328 | 16.356 | +0.90% | +0.146 | 134,258 | | 2409 | 21 lis 2024 | 16.17 | 16.3 | 16.102 | 16.21 | +1.30% | +0.208 | 67,435 | | 2408 | 20 lis 2024 | 15.932 | 16.078 | 15.85 | 16.002 | +1.92% | +0.302 | 30,224 | | 2407 | 19 lis 2024 | 15.774 | 16.028 | 15.7 | 15.7 | +0.26% | +0.040 | 171,621 | | 2406 | 18 lis 2024 | 15.16 | 15.788 | 15.16 | 15.66 | +4.62% | +0.692 | 67,028 | | 2405 | 15 lis 2024 | 15.084 | 15.274 | 14.968 | 14.968 | -1.53% | -0.232 | 93,963 | | 2404 | 14 lis 2024 | 14.874 | 15.2 | 14.696 | 15.2 | -0.25% | -0.038 | 57,327 | | 2403 | 13 lis 2024 | 15.19 | 15.344 | 15.152 | 15.238 | +0.58% | +0.088 | 37,578 | | 2402 | 12 lis 2024 | 15.22 | 15.316 | 15.038 | 15.15 | -1.50% | -0.230 | 129,617 | | 2401 | 11 lis 2024 | 16.152 | 16.252 | 15.36 | 15.38 | -4.76% | -0.768 | 98,617 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IS0E.DE
W polu podawania nazwy tikera wpisz "d:is0e.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 |
| |
|