| pon, 20 sty 2025, 6:59 CET, NY 0:59, Londyn 5:59, Tokio 14:59, ^SPX +1.00% | Dane historyczne: Novavis Group SA (NVG) | | 17 sty, 16:49 1.310 +0.015 (+1.16%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Wiadomości | | | | Kalendarium | | | | Profil | | | | Akcjonariat | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 6844 | 17 sty 2025 | 1.295 | 1.315 | 1.265 | 1.31 | +1.16% | +0.015 | 7,169 | | 6843 | 16 sty 2025 | 1.3 | 1.315 | 1.295 | 1.295 | 0.00% | 0.000 | 19,448 | | 6842 | 15 sty 2025 | 1.24 | 1.305 | 1.22 | 1.295 | +7.47% | +0.090 | 29,305 | | 6841 | 14 sty 2025 | 1.315 | 1.32 | 1.205 | 1.205 | -8.37% | -0.110 | 31,925 | | 6840 | 13 sty 2025 | 1.31 | 1.32 | 1.28 | 1.315 | +0.38% | +0.005 | 35,938 | | 6839 | 10 sty 2025 | 1.325 | 1.325 | 1.3 | 1.31 | -1.13% | -0.015 | 16,219 | | 6838 | 9 sty 2025 | 1.33 | 1.35 | 1.3 | 1.325 | -0.38% | -0.005 | 48,740 | | 6837 | 8 sty 2025 | 1.33 | 1.33 | 1.29 | 1.33 | +0.76% | +0.010 | 27,525 | | 6836 | 7 sty 2025 | 1.32 | 1.39 | 1.3 | 1.32 | +1.54% | +0.020 | 122,469 | | 6835 | 3 sty 2025 | 1.33 | 1.33 | 1.265 | 1.3 | -2.26% | -0.030 | 43,507 | | 6834 | 2 sty 2025 | 1.34 | 1.36 | 1.26 | 1.33 | -2.21% | -0.030 | 114,561 | | 6833 | 30 gru 2024 | 1.24 | 1.36 | 1.24 | 1.36 | +14.29% | +0.170 | 84,807 | | 6832 | 27 gru 2024 | 1.15 | 1.24 | 1.145 | 1.19 | +1.71% | +0.020 | 46,800 | | 6831 | 23 gru 2024 | 1.14 | 1.25 | 1.14 | 1.17 | +3.54% | +0.040 | 233,985 | | 6830 | 20 gru 2024 | 1.13 | 1.13 | 1.11 | 1.13 | 0.00% | 0.000 | 138,873 | | 6829 | 19 gru 2024 | 1.19 | 1.19 | 1.12 | 1.13 | -4.64% | -0.055 | 148,346 | | 6828 | 18 gru 2024 | 1.25 | 1.25 | 1.125 | 1.185 | -4.44% | -0.055 | 353,656 | | 6827 | 17 gru 2024 | 1.29 | 1.3 | 1.24 | 1.24 | -3.13% | -0.040 | 88,744 | | 6826 | 16 gru 2024 | 1.335 | 1.335 | 1.27 | 1.28 | -4.83% | -0.065 | 90,449 | | 6825 | 13 gru 2024 | 1.375 | 1.41 | 1.29 | 1.345 | -3.93% | -0.055 | 70,444 | | 6824 | 12 gru 2024 | 1.46 | 1.46 | 1.375 | 1.4 | -4.76% | -0.070 | 92,709 | | 6823 | 11 gru 2024 | 1.51 | 1.51 | 1.47 | 1.47 | -2.00% | -0.030 | 52,610 | | 6822 | 10 gru 2024 | 1.52 | 1.53 | 1.5 | 1.5 | -1.32% | -0.020 | 98,172 | | 6821 | 9 gru 2024 | 1.525 | 1.55 | 1.51 | 1.52 | -0.65% | -0.010 | 40,610 | | 6820 | 6 gru 2024 | 1.52 | 1.535 | 1.5 | 1.53 | +0.66% | +0.010 | 78,009 | | 6819 | 5 gru 2024 | 1.525 | 1.55 | 1.495 | 1.52 | -0.65% | -0.010 | 102,105 | | 6818 | 4 gru 2024 | 1.53 | 1.57 | 1.49 | 1.53 | -2.24% | -0.035 | 100,571 | | 6817 | 3 gru 2024 | 1.55 | 1.57 | 1.5 | 1.565 | +2.29% | +0.035 | 122,627 | | 6816 | 2 gru 2024 | 1.66 | 1.66 | 1.495 | 1.53 | -7.83% | -0.130 | 256,195 | | 6815 | 29 lis 2024 | 1.665 | 1.67 | 1.61 | 1.66 | -0.30% | -0.005 | 9,384 | | 6814 | 28 lis 2024 | 1.63 | 1.665 | 1.6 | 1.665 | -0.30% | -0.005 | 49,195 | | 6813 | 27 lis 2024 | 1.65 | 1.68 | 1.61 | 1.67 | +1.21% | +0.020 | 161,824 | | 6812 | 26 lis 2024 | 1.7 | 1.7 | 1.63 | 1.65 | -2.94% | -0.050 | 94,262 | | 6811 | 25 lis 2024 | 1.675 | 1.71 | 1.675 | 1.7 | +1.49% | +0.025 | 14,586 | | 6810 | 22 lis 2024 | 1.7 | 1.745 | 1.66 | 1.675 | -0.30% | -0.005 | 42,910 | | 6809 | 21 lis 2024 | 1.715 | 1.715 | 1.655 | 1.68 | -2.33% | -0.040 | 6,989 | | 6808 | 20 lis 2024 | 1.64 | 1.72 | 1.6 | 1.72 | +4.88% | +0.080 | 32,280 | | 6807 | 19 lis 2024 | 1.6 | 1.665 | 1.6 | 1.64 | 0.00% | 0.000 | 45,738 | | 6806 | 18 lis 2024 | 1.69 | 1.69 | 1.64 | 1.64 | -2.38% | -0.040 | 7,964 | | 6805 | 15 lis 2024 | 1.675 | 1.7 | 1.645 | 1.68 | -1.18% | -0.020 | 15,970 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych NVG
W polu podawania nazwy tikera wpisz "d:nvg", 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 |
| |
|