| śro, 20 maj 2026, 12:14 CEST, NY 6:14, Londyn 11:14, Tokio 19:14, WIG20 +0.74% | Dane historyczne: Novavis Group SA (NVG) | | 20 maj, 11:51 0.640 +0.005 (+0.79%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | 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 | | 7096 | 22 sty 2026 | 1.01 | 1.04 | 1.01 | 1.012 | +0.20% | +0.002 | 9,810 | | 7095 | 21 sty 2026 | 1.02 | 1.02 | 1 | 1.01 | -0.98% | -0.010 | 5,938 | | 7094 | 20 sty 2026 | 1.028 | 1.028 | 1 | 1.02 | -0.78% | -0.008 | 14,703 | | 7093 | 19 sty 2026 | 1 | 1.038 | 1 | 1.028 | +1.58% | +0.016 | 15,564 | | 7092 | 16 sty 2026 | 1.028 | 1.044 | 1.01 | 1.012 | +1.20% | +0.012 | 21,508 | | 7091 | 15 sty 2026 | 1 | 1.032 | 0.99 | 1 | 0.00% | 0.000 | 35,602 | | 7090 | 14 sty 2026 | 1.042 | 1.042 | 1 | 1 | -2.91% | -0.030 | 47,947 | | 7089 | 13 sty 2026 | 1.08 | 1.08 | 1.002 | 1.03 | -4.63% | -0.050 | 127,167 | | 7088 | 12 sty 2026 | 1.112 | 1.114 | 1.07 | 1.08 | -4.09% | -0.046 | 28,129 | | 7087 | 9 sty 2026 | 1.12 | 1.138 | 1.11 | 1.126 | -0.88% | -0.010 | 8,781 | | 7086 | 8 sty 2026 | 1.16 | 1.176 | 1.1 | 1.136 | -3.57% | -0.042 | 23,859 | | 7085 | 7 sty 2026 | 1.076 | 1.182 | 1.022 | 1.178 | +17.80% | +0.178 | 189,670 | | 7084 | 5 sty 2026 | 0.93 | 1.022 | 0.91 | 1 | +8.70% | +0.080 | 71,442 | | 7083 | 2 sty 2026 | 0.918 | 0.92 | 0.9 | 0.92 | +2.22% | +0.020 | 65,955 | | 7082 | 30 gru 2025 | 0.909 | 0.909 | 0.87 | 0.9 | +3.45% | +0.030 | 42,876 | | 7081 | 29 gru 2025 | 0.895 | 0.9 | 0.87 | 0.87 | -3.23% | -0.029 | 90,212 | | 7080 | 23 gru 2025 | 0.89 | 0.9 | 0.871 | 0.899 | +1.01% | +0.009 | 187,447 | | 7079 | 22 gru 2025 | 0.902 | 0.909 | 0.86 | 0.89 | -1.66% | -0.015 | 133,717 | | 7078 | 19 gru 2025 | 0.91 | 0.92 | 0.902 | 0.905 | -1.63% | -0.015 | 53,874 | | 7077 | 18 gru 2025 | 0.94 | 0.942 | 0.91 | 0.92 | -2.34% | -0.022 | 64,528 | | 7076 | 17 gru 2025 | 0.969 | 0.97 | 0.94 | 0.942 | -2.89% | -0.028 | 67,427 | | 7075 | 16 gru 2025 | 0.998 | 1 | 0.97 | 0.97 | -3.00% | -0.030 | 73,714 | | 7074 | 15 gru 2025 | 1.018 | 1.018 | 0.99 | 1 | -0.20% | -0.002 | 65,978 | | 7073 | 12 gru 2025 | 1.01 | 1.02 | 1 | 1.002 | -1.76% | -0.018 | 62,457 | | 7072 | 11 gru 2025 | 1.038 | 1.038 | 1.01 | 1.02 | -1.73% | -0.018 | 59,116 | | 7071 | 10 gru 2025 | 1.012 | 1.04 | 1.012 | 1.038 | +2.57% | +0.026 | 29,438 | | 7070 | 9 gru 2025 | 1.02 | 1.022 | 1.01 | 1.012 | -3.44% | -0.036 | 15,674 | | 7069 | 8 gru 2025 | 1.11 | 1.11 | 1 | 1.048 | -5.59% | -0.062 | 120,926 | | 7068 | 5 gru 2025 | 1.11 | 1.11 | 1.062 | 1.11 | +7.98% | +0.082 | 47,240 | | 7067 | 4 gru 2025 | 1 | 1.08 | 1 | 1.028 | +3.63% | +0.036 | 163,095 | | 7066 | 3 gru 2025 | 0.999 | 0.999 | 0.987 | 0.992 | -0.70% | -0.007 | 60,236 | | 7065 | 2 gru 2025 | 1.078 | 1.078 | 0.99 | 0.999 | -7.50% | -0.081 | 124,212 | | 7064 | 1 gru 2025 | 1.14 | 1.14 | 1.06 | 1.08 | -6.09% | -0.070 | 82,446 | | 7063 | 28 lis 2025 | 1.142 | 1.15 | 1.14 | 1.15 | 0.00% | 0.000 | 27,568 | | 7062 | 27 lis 2025 | 1.156 | 1.172 | 1.142 | 1.15 | -1.54% | -0.018 | 19,653 | | 7061 | 26 lis 2025 | 1.15 | 1.168 | 1.15 | 1.168 | +0.86% | +0.010 | 23,891 | | 7060 | 25 lis 2025 | 1.17 | 1.186 | 1.158 | 1.158 | -1.03% | -0.012 | 10,367 | | 7059 | 24 lis 2025 | 1.19 | 1.19 | 1.16 | 1.17 | 0.00% | 0.000 | 32,084 | | 7058 | 21 lis 2025 | 1.19 | 1.19 | 1.17 | 1.17 | -0.85% | -0.010 | 25,307 | | 7057 | 20 lis 2025 | 1.196 | 1.2 | 1.17 | 1.18 | +0.85% | +0.010 | 19,744 |
▼ 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] - 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. © 2000-2026 Stooq |
| |
|