| śro, 19 lis 2025, 11:05 CET, NY 5:05, Londyn 10:05, Tokio 19:05, WIG20 +0.78% | Dane historyczne: NIKE Inc (NKE.US) | | 18 lis, 22:00 62.490 -0.410 (-0.65%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Wiadomości | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne NKE.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 9635 | 18 lis 2025 | 62.34 | 62.76 | 61.68 | 62.49 | -0.65% | -0.410 | 14,614,639 | | 9634 | 17 lis 2025 | 63.07 | 63.54 | 62.26 | 62.9 | -1.98% | -1.270 | 17,064,691 | | 9633 | 14 lis 2025 | 64.935 | 65.06 | 63.75 | 64.17 | -2.82% | -1.860 | 17,760,099 | | 9632 | 13 lis 2025 | 65.71 | 66.255 | 64.88 | 66.03 | +2.85% | +1.830 | 21,923,604 | | 9631 | 12 lis 2025 | 64.1 | 65.19 | 63.74 | 64.2 | +1.66% | +1.050 | 14,812,195 | | 9630 | 11 lis 2025 | 61.73 | 63.6 | 61.24 | 63.15 | +3.87% | +2.350 | 17,646,388 | | 9629 | 10 lis 2025 | 61.75 | 62.09 | 60.49 | 60.8 | -0.47% | -0.290 | 13,063,059 | | 9628 | 7 lis 2025 | 61.76 | 62.18 | 60.29 | 61.09 | -1.29% | -0.800 | 15,504,763 | | 9627 | 6 lis 2025 | 61.88 | 62.48 | 61.665 | 61.89 | -0.35% | -0.220 | 15,164,633 | | 9626 | 5 lis 2025 | 61.28 | 62.85 | 60.855 | 62.11 | +1.44% | +0.880 | 20,979,812 | | 9625 | 4 lis 2025 | 62.42 | 62.59 | 61.12 | 61.23 | -2.27% | -1.420 | 13,725,428 | | 9624 | 3 lis 2025 | 64.72 | 64.85 | 62.34 | 62.65 | -3.00% | -1.940 | 22,633,317 | | 9623 | 31 paź 2025 | 65 | 65.25 | 64.25 | 64.59 | -0.48% | -0.310 | 17,822,510 | | 9622 | 30 paź 2025 | 64.855 | 66 | 64.574 | 64.9 | -0.69% | -0.450 | 13,895,231 | | 9621 | 29 paź 2025 | 67.01 | 67.19 | 64.95 | 65.35 | -3.08% | -2.080 | 15,143,126 | | 9620 | 28 paź 2025 | 68.11 | 68.61 | 67.05 | 67.43 | -1.69% | -1.160 | 11,262,395 | | 9619 | 27 paź 2025 | 70.035 | 70.44 | 68.26 | 68.59 | -0.75% | -0.520 | 9,838,115 | | 9618 | 24 paź 2025 | 69.87 | 70.08 | 68.91 | 69.11 | -0.82% | -0.570 | 7,102,911 | | 9617 | 23 paź 2025 | 69.09 | 69.885 | 68.74 | 69.68 | +0.87% | +0.600 | 9,124,913 | | 9616 | 22 paź 2025 | 68.22 | 69.36 | 67.96 | 69.08 | +1.05% | +0.720 | 8,096,127 | | 9615 | 21 paź 2025 | 67.745 | 69.29 | 67.41 | 68.36 | +1.09% | +0.740 | 9,659,203 | | 9614 | 20 paź 2025 | 67.56 | 68.175 | 67.47 | 67.62 | +0.37% | +0.250 | 9,669,999 | | 9613 | 17 paź 2025 | 66.63 | 67.77 | 66.32 | 67.37 | +0.79% | +0.530 | 10,054,043 | | 9612 | 16 paź 2025 | 68.61 | 69.04 | 66.58 | 66.84 | -2.37% | -1.620 | 15,349,738 | | 9611 | 15 paź 2025 | 68.615 | 69.53 | 68.13 | 68.46 | +1.21% | +0.820 | 13,001,479 | | 9610 | 14 paź 2025 | 66.47 | 68 | 66.06 | 67.64 | +0.39% | +0.260 | 9,483,677 | | 9609 | 13 paź 2025 | 65.93 | 67.52 | 65.5475 | 67.38 | +3.31% | +2.160 | 13,191,246 | | 9608 | 10 paź 2025 | 68.18 | 68.49 | 64.88 | 65.22 | -4.17% | -2.840 | 18,806,071 | | 9607 | 9 paź 2025 | 69.45 | 69.655 | 67.89 | 68.06 | -1.49% | -1.030 | 13,410,879 | | 9606 | 8 paź 2025 | 68.9109 | 69.426 | 68.665 | 69.09 | +0.26% | +0.180 | 13,051,753 | | 9605 | 7 paź 2025 | 71.23 | 71.58 | 68.9 | 68.91 | -3.18% | -2.260 | 17,367,985 | | 9604 | 6 paź 2025 | 72.02 | 72.39 | 71.01 | 71.17 | -1.06% | -0.760 | 14,039,587 | | 9603 | 3 paź 2025 | 74.35 | 74.78 | 71.92 | 71.93 | -3.54% | -2.640 | 18,794,866 | | 9602 | 2 paź 2025 | 74.82 | 76.97 | 73.88 | 74.57 | +0.50% | +0.370 | 26,254,376 | | 9601 | 1 paź 2025 | 74.345 | 74.69 | 71.61 | 74.2 | +6.41% | +4.470 | 57,921,886 | | 9600 | 30 wrz 2025 | 70.13 | 70.2066 | 68.82 | 69.73 | +0.26% | +0.180 | 40,567,682 | | 9599 | 29 wrz 2025 | 69.77 | 69.96 | 68.74 | 69.55 | +0.35% | +0.240 | 18,479,281 | | 9598 | 26 wrz 2025 | 69.29 | 69.44 | 68.03 | 69.31 | +0.10% | +0.070 | 15,627,552 | | 9597 | 25 wrz 2025 | 70.94 | 71.16 | 69.0515 | 69.24 | -2.78% | -1.980 | 13,075,284 | | 9596 | 24 wrz 2025 | 70.67 | 71.53 | 70.45 | 71.22 | +0.41% | +0.290 | 10,024,485 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych NKE.US
W polu podawania nazwy tikera wpisz "d:nke.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 |
| |
|