| nie, 16 lis 2025, 10:40 CET, NY 4:40, Londyn 9:40, Tokio 18:40, ^SPX -0.05% | Dane historyczne: Classover Holdings Inc (KIDZ.US) | | 14 lis, 22:00 0.4266 -0.0557 (-11.55%) |
| | | 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 KIDZ.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 35 | 27 maj 2025 | 3.15 | 3.35 | 3 | 3.01 | -2.90% | -0.0900 | 653,045 | | 34 | 23 maj 2025 | 3.065 | 3.2599 | 2.95 | 3.1 | -8.55% | -0.2900 | 902,951 | | 33 | 22 maj 2025 | 3.165 | 3.67 | 3.13 | 3.39 | +16.10% | +0.4700 | 16,465,669 | | 32 | 21 maj 2025 | 2.72 | 3.55 | 2.7 | 2.92 | +4.29% | +0.1200 | 2,610,106 | | 31 | 20 maj 2025 | 2.96 | 3.32 | 2.652 | 2.8 | -6.98% | -0.2100 | 949,183 | | 30 | 19 maj 2025 | 3.18 | 3.45 | 3.01 | 3.01 | -14.00% | -0.4900 | 898,800 | | 29 | 16 maj 2025 | 2.8 | 4.14 | 2.5201 | 3.5 | +36.19% | +0.9300 | 11,567,478 | | 28 | 15 maj 2025 | 2.62 | 3.21 | 2.43 | 2.57 | -1.53% | -0.0400 | 2,643,188 | | 27 | 14 maj 2025 | 3.08 | 3.5 | 2.54 | 2.61 | -18.94% | -0.6100 | 1,533,789 | | 26 | 13 maj 2025 | 3.67 | 3.96 | 3.15 | 3.22 | -12.97% | -0.4800 | 1,244,817 | | 25 | 12 maj 2025 | 4.71 | 4.78 | 3.625 | 3.7 | -19.91% | -0.9200 | 1,713,987 | | 24 | 9 maj 2025 | 5.08 | 5.57 | 4.5 | 4.62 | -9.77% | -0.5000 | 1,965,026 | | 23 | 8 maj 2025 | 4.96 | 6.3 | 4.61 | 5.12 | +12.04% | +0.5500 | 7,259,395 | | 22 | 7 maj 2025 | 6.25 | 6.48 | 4.56 | 4.57 | -29.69% | -1.9300 | 3,747,540 | | 21 | 6 maj 2025 | 6.2 | 7.15 | 6 | 6.5 | +3.01% | +0.1900 | 6,201,555 | | 20 | 5 maj 2025 | 7.62 | 8.14 | 5.56 | 6.31 | -12.12% | -0.8700 | 20,876,347 | | 19 | 2 maj 2025 | 8.155 | 10.65 | 6.07 | 7.18 | +33.96% | +1.8200 | 112,863,552 | | 18 | 1 maj 2025 | 2.41 | 5.43 | 2.13 | 5.36 | +366.09% | +4.2100 | 262,873,244 | | 17 | 30 kwi 2025 | 1.14 | 1.2 | 1.1101 | 1.15 | -1.71% | -0.0200 | 212,410 | | 16 | 29 kwi 2025 | 1.12 | 1.1995 | 1.1 | 1.17 | +3.54% | +0.0400 | 156,229 | | 15 | 28 kwi 2025 | 1.07 | 1.1722 | 1.07 | 1.13 | +4.63% | +0.0500 | 197,100 | | 14 | 25 kwi 2025 | 1.09 | 1.16 | 1.04 | 1.08 | -0.92% | -0.0100 | 163,597 | | 13 | 24 kwi 2025 | 1.12 | 1.1992 | 1.09 | 1.09 | -2.68% | -0.0300 | 120,173 | | 12 | 23 kwi 2025 | 1.15 | 1.25 | 1.1 | 1.12 | +1.82% | +0.0200 | 133,267 | | 11 | 22 kwi 2025 | 1.05 | 1.3 | 1.05 | 1.1 | +1.85% | +0.0200 | 215,542 | | 10 | 21 kwi 2025 | 1.25 | 1.3 | 1.03 | 1.08 | -16.92% | -0.2200 | 260,507 | | 9 | 17 kwi 2025 | 1.26 | 1.48 | 1.21 | 1.3 | +3.17% | +0.0400 | 569,881 | | 8 | 16 kwi 2025 | 1.26 | 1.6 | 1.12 | 1.26 | -8.70% | -0.1200 | 617,995 | | 7 | 15 kwi 2025 | 1.83 | 1.8942 | 1.27 | 1.38 | -33.65% | -0.7000 | 1,272,851 | | 6 | 14 kwi 2025 | 2.12 | 2.74 | 1.91 | 2.08 | +11.83% | +0.2200 | 22,939,388 | | 5 | 11 kwi 2025 | 1.92 | 2.06 | 1.65 | 1.86 | -1.50% | -0.0284 | 1,068,166 | | 4 | 10 kwi 2025 | 2.2 | 2.245 | 1.76 | 1.8884 | -6.98% | -0.1416 | 111,421 | | 3 | 9 kwi 2025 | 1.93 | 2.2 | 1.66 | 2.03 | +5.73% | +0.1100 | 199,067 | | 2 | 8 kwi 2025 | 3.2 | 3.375 | 1.8848 | 1.92 | -51.02% | -2.0000 | 290,755 | | 1 | 7 kwi 2025 | 4.01 | 10 | 2.98 | 3.92 | | | 190,572 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych KIDZ.US
W polu podawania nazwy tikera wpisz "d:kidz.us", 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 |
| |
|