| pon, 17 lut 2025, 1:03 CET, NY 19:03, Londyn 0:03, Tokio 9:03, ^SPX -0.01% Dane historyczne: BlackRock iShares Edge MSCI World Momentum Factor UCITS ETF USD (IS3R.DE) | | 14 lut, 17:40 82.890 -0.050 (-0.06%) |
| | | 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 IS3R.DE |
Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | 2362 | 14 lut 2025 | 83.04 | 83.14 | 82.6 | 82.89 | -0.06% | -0.050 | 46,490 | 2361 | 13 lut 2025 | 82.75 | 83.2 | 82.51 | 82.94 | +0.48% | +0.400 | 37,388 | 2360 | 12 lut 2025 | 82.87 | 83.02 | 82.23 | 82.54 | -0.42% | -0.350 | 46,056 | 2359 | 11 lut 2025 | 83.08 | 83.16 | 82.76 | 82.89 | -0.28% | -0.230 | 32,021 | 2358 | 10 lut 2025 | 82.98 | 83.3 | 82.9 | 83.12 | +0.50% | +0.410 | 34,360 | 2357 | 7 lut 2025 | 82.7 | 83 | 82.55 | 82.71 | +0.13% | +0.110 | 51,691 | 2356 | 6 lut 2025 | 82.15 | 82.68 | 82.15 | 82.6 | +1.46% | +1.190 | 36,557 | 2355 | 5 lut 2025 | 80.74 | 81.41 | 80.64 | 81.41 | +0.47% | +0.380 | 25,884 | 2354 | 4 lut 2025 | 80.76 | 81.59 | 80.38 | 81.03 | +0.26% | +0.210 | 44,850 | 2353 | 3 lut 2025 | 80.44 | 80.91 | 79.88 | 80.82 | -0.90% | -0.730 | 55,525 | 2352 | 31 sty 2025 | 81.16 | 81.71 | 81.13 | 81.55 | +1.18% | +0.950 | 58,074 | 2351 | 30 sty 2025 | 80.39 | 80.87 | 80.24 | 80.6 | +1.12% | +0.890 | 33,191 | 2350 | 29 sty 2025 | 79.96 | 80.24 | 79.66 | 79.71 | +0.83% | +0.660 | 80,595 | 2349 | 28 sty 2025 | 79 | 79.28 | 78.6 | 79.05 | +1.22% | +0.950 | 34,412 | 2348 | 27 sty 2025 | 79.43 | 79.43 | 77.7 | 78.1 | -2.91% | -2.340 | 53,314 | 2347 | 24 sty 2025 | 80.66 | 80.78 | 80.34 | 80.44 | -0.33% | -0.270 | 69,449 | 2346 | 23 sty 2025 | 80.42 | 80.84 | 80.29 | 80.71 | +0.41% | +0.330 | 36,995 | 2345 | 22 sty 2025 | 80.31 | 80.52 | 80.14 | 80.38 | +1.02% | +0.810 | 55,513 | 2344 | 21 sty 2025 | 79.41 | 79.83 | 79.37 | 79.57 | +0.18% | +0.140 | 38,538 | 2343 | 20 sty 2025 | 79.7 | 79.79 | 79.33 | 79.43 | -0.40% | -0.320 | 32,127 | 2342 | 17 sty 2025 | 79.16 | 79.9 | 79.11 | 79.75 | +0.86% | +0.680 | 34,644 | 2341 | 16 sty 2025 | 79.14 | 79.49 | 78.86 | 79.07 | +0.48% | +0.380 | 63,508 | 2340 | 15 sty 2025 | 77.38 | 78.79 | 77.32 | 78.69 | +1.86% | +1.440 | 49,852 | 2339 | 14 sty 2025 | 77.7 | 77.85 | 77.1 | 77.25 | -0.10% | -0.080 | 35,517 | 2338 | 13 sty 2025 | 77.46 | 77.56 | 77.03 | 77.33 | -0.35% | -0.270 | 52,039 | 2337 | 10 sty 2025 | 78.34 | 78.4 | 77.37 | 77.6 | -1.03% | -0.810 | 50,700 | 2336 | 9 sty 2025 | 78.19 | 78.6 | 78.19 | 78.41 | +0.13% | +0.100 | 16,260 | 2335 | 8 sty 2025 | 78.2 | 78.52 | 77.79 | 78.31 | +0.29% | +0.230 | 41,024 | 2334 | 7 sty 2025 | 78.33 | 78.81 | 77.75 | 78.08 | -0.83% | -0.650 | 64,665 | 2333 | 6 sty 2025 | 78.53 | 78.76 | 78.35 | 78.73 | +0.25% | +0.200 | 40,556 | 2332 | 3 sty 2025 | 78.18 | 78.53 | 78.03 | 78.53 | -0.04% | -0.030 | 31,560 | 2331 | 2 sty 2025 | 77.69 | 78.56 | 77.53 | 78.56 | +2.00% | +1.540 | 45,297 | 2330 | 30 gru 2024 | 77.6 | 77.8 | 77 | 77.02 | -0.98% | -0.760 | 15,094 | 2329 | 27 gru 2024 | 78.43 | 78.5 | 77.52 | 77.78 | +0.53% | +0.410 | 17,321 | 2328 | 23 gru 2024 | 77.61 | 77.64 | 77 | 77.37 | -0.15% | -0.120 | 29,504 | 2327 | 20 gru 2024 | 76.34 | 77.49 | 75.53 | 77.49 | +0.49% | +0.380 | 58,137 | 2326 | 19 gru 2024 | 76.72 | 77.33 | 76.55 | 77.11 | -1.46% | -1.140 | 56,916 | 2325 | 18 gru 2024 | 78.22 | 78.48 | 78.06 | 78.25 | -0.01% | -0.010 | 45,906 | 2324 | 17 gru 2024 | 78.51 | 78.69 | 77.84 | 78.26 | -0.46% | -0.360 | 42,827 | 2323 | 16 gru 2024 | 78.42 | 78.95 | 78.32 | 78.62 | +0.49% | +0.380 | 30,193 | ▼ Pobierz dane w pliku csv... Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych IS3R.DE W polu podawania nazwy tikera wpisz "d:is3r.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 |
| |
|