| nie, 16 lut 2025, 7:29 CET, NY 1:29, Londyn 6:29, Tokio 15:29, ^SPX -0.01% Dane historyczne: Novavis Group SA (NVG) | | 14 lut, 17:00 1.385 -0.015 (-1.07%) |
| | | 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 | 6864 | 14 lut 2025 | 1.4 | 1.41 | 1.38 | 1.385 | -1.07% | -0.015 | 91,524 | 6863 | 13 lut 2025 | 1.41 | 1.45 | 1.38 | 1.4 | -0.36% | -0.005 | 215,066 | 6862 | 12 lut 2025 | 1.35 | 1.485 | 1.35 | 1.405 | +4.85% | +0.065 | 486,957 | 6861 | 11 lut 2025 | 1.36 | 1.37 | 1.325 | 1.34 | -0.74% | -0.010 | 44,163 | 6860 | 10 lut 2025 | 1.32 | 1.36 | 1.3 | 1.35 | +2.27% | +0.030 | 97,666 | 6859 | 7 lut 2025 | 1.33 | 1.335 | 1.3 | 1.32 | -0.75% | -0.010 | 53,571 | 6858 | 6 lut 2025 | 1.32 | 1.33 | 1.3 | 1.33 | +0.76% | +0.010 | 16,160 | 6857 | 5 lut 2025 | 1.335 | 1.335 | 1.29 | 1.32 | -1.12% | -0.015 | 44,528 | 6856 | 4 lut 2025 | 1.335 | 1.335 | 1.3 | 1.335 | +0.38% | +0.005 | 54,261 | 6855 | 3 lut 2025 | 1.3 | 1.34 | 1.3 | 1.33 | +2.31% | +0.030 | 50,286 | 6854 | 31 sty 2025 | 1.33 | 1.37 | 1.29 | 1.3 | -2.26% | -0.030 | 68,400 | 6853 | 30 sty 2025 | 1.3 | 1.33 | 1.27 | 1.33 | +2.70% | +0.035 | 41,019 | 6852 | 29 sty 2025 | 1.31 | 1.35 | 1.29 | 1.295 | -1.15% | -0.015 | 260,168 | 6851 | 28 sty 2025 | 1.31 | 1.37 | 1.3 | 1.31 | +1.55% | +0.020 | 109,131 | 6850 | 27 sty 2025 | 1.285 | 1.405 | 1.28 | 1.29 | +1.57% | +0.020 | 405,264 | 6849 | 24 sty 2025 | 1.29 | 1.295 | 1.27 | 1.27 | 0.00% | 0.000 | 36,627 | 6848 | 23 sty 2025 | 1.27 | 1.29 | 1.265 | 1.27 | -0.39% | -0.005 | 13,747 | 6847 | 22 sty 2025 | 1.29 | 1.31 | 1.275 | 1.275 | -1.54% | -0.020 | 14,347 | 6846 | 21 sty 2025 | 1.315 | 1.32 | 1.26 | 1.295 | -1.52% | -0.020 | 49,986 | 6845 | 20 sty 2025 | 1.3 | 1.32 | 1.26 | 1.315 | +0.38% | +0.005 | 17,924 | 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 | ▼ 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 |
| |
|