| pon, 10 lis 2025, 2:10 CET, NY 20:10, Londyn 1:10, Tokio 10:10, ^SPX +0.13% | Dane historyczne: Classover Holdings Inc (KIDZ.US) | | 7 lis, 22:00 0.5751 -0.0019 (-0.33%) |
| | | 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 | | 70 | 17 lip 2025 | 3.6 | 3.63 | 3.22 | 3.39 | -2.59% | -0.0900 | 448,767 | | 69 | 16 lip 2025 | 3.23 | 3.6 | 3.12 | 3.48 | +12.26% | +0.3800 | 1,034,877 | | 68 | 15 lip 2025 | 3.22 | 3.22 | 2.95 | 3.1 | -4.62% | -0.1500 | 367,744 | | 67 | 14 lip 2025 | 3.09 | 3.39 | 3.04 | 3.25 | +3.83% | +0.1200 | 1,327,797 | | 66 | 11 lip 2025 | 3.37 | 3.74 | 3.11 | 3.13 | -7.94% | -0.2700 | 747,163 | | 65 | 10 lip 2025 | 3.02 | 3.4996 | 3.0029 | 3.4 | +8.28% | +0.2600 | 1,067,218 | | 64 | 9 lip 2025 | 3.265 | 3.38 | 2.81 | 3.14 | +10.56% | +0.3000 | 10,127,055 | | 63 | 8 lip 2025 | 2.6 | 2.93 | 2.6 | 2.84 | +3.65% | +0.1000 | 211,646 | | 62 | 7 lip 2025 | 2.78 | 2.8 | 2.59 | 2.74 | -1.44% | -0.0400 | 244,076 | | 61 | 3 lip 2025 | 3 | 3.0221 | 2.745 | 2.78 | -7.33% | -0.2200 | 342,555 | | 60 | 2 lip 2025 | 2.9 | 3.39 | 2.9 | 3 | +7.91% | +0.2200 | 982,636 | | 59 | 1 lip 2025 | 3.03 | 3.03 | 2.6 | 2.78 | -5.44% | -0.1600 | 299,205 | | 58 | 30 cze 2025 | 3 | 3.0199 | 2.79 | 2.94 | 0.00% | 0.0000 | 234,370 | | 57 | 27 cze 2025 | 2.84 | 2.98 | 2.84 | 2.94 | +1.38% | +0.0400 | 130,391 | | 56 | 26 cze 2025 | 3 | 3 | 2.88 | 2.9 | -5.84% | -0.1800 | 124,909 | | 55 | 25 cze 2025 | 3.2 | 3.2 | 2.9 | 3.08 | -2.84% | -0.0900 | 230,471 | | 54 | 24 cze 2025 | 3.2 | 3.4599 | 3.027121 | 3.17 | -1.25% | -0.0400 | 336,988 | | 53 | 23 cze 2025 | 3.61 | 3.655 | 3.07 | 3.21 | -13.48% | -0.5000 | 343,774 | | 52 | 20 cze 2025 | 3.92 | 4.05 | 3.51 | 3.71 | -6.55% | -0.2600 | 885,166 | | 51 | 18 cze 2025 | 3.95 | 4.07 | 3.76 | 3.97 | +1.53% | +0.0600 | 254,167 | | 50 | 17 cze 2025 | 4.09 | 4.1483 | 3.65 | 3.91 | -7.57% | -0.3200 | 492,227 | | 49 | 16 cze 2025 | 3.75 | 4.65 | 3.68 | 4.23 | +14.95% | +0.5500 | 1,128,567 | | 48 | 13 cze 2025 | 3.67 | 3.8001 | 3.4903 | 3.68 | -5.88% | -0.2300 | 360,838 | | 47 | 12 cze 2025 | 4.05 | 4.16 | 3.76 | 3.91 | -4.40% | -0.1800 | 459,302 | | 46 | 11 cze 2025 | 3.9 | 4.26 | 3.8 | 4.09 | +5.41% | +0.2100 | 499,771 | | 45 | 10 cze 2025 | 4.04 | 4.6555 | 3.8 | 3.88 | -11.62% | -0.5100 | 863,223 | | 44 | 9 cze 2025 | 3.98 | 4.58 | 3.9 | 4.39 | +17.38% | +0.6500 | 1,619,729 | | 43 | 6 cze 2025 | 3.75 | 4.15 | 3.21 | 3.74 | +1.63% | +0.0600 | 942,591 | | 42 | 5 cze 2025 | 4.505 | 4.57 | 3.555 | 3.68 | -19.30% | -0.8800 | 997,436 | | 41 | 4 cze 2025 | 5.46 | 5.46 | 3.65 | 4.56 | -16.18% | -0.8800 | 4,501,605 | | 40 | 3 cze 2025 | 3.8 | 6.18 | 3.66 | 5.44 | +46.24% | +1.7200 | 28,378,428 | | 39 | 2 cze 2025 | 3.025 | 4.82 | 2.66 | 3.72 | +39.85% | +1.0600 | 14,269,865 | | 38 | 30 maj 2025 | 2.79 | 2.91 | 2.6 | 2.66 | -5.34% | -0.1500 | 478,115 | | 37 | 29 maj 2025 | 2.75 | 3.18 | 2.7301 | 2.81 | +1.81% | +0.0500 | 970,789 | | 36 | 28 maj 2025 | 3.1 | 3.1306 | 2.7 | 2.76 | -8.31% | -0.2500 | 636,908 | | 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 |
▼ 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 |
| |
|