| pon, 17 lis 2025, 8:50 CET, NY 2:50, Londyn 7:50, Tokio 16:50, ^SPX -0.05% | Dane historyczne: PKP Cargo SA Certyfikat Faktor Long (RBIFL5PKP.PL) | | 1 paź, 9:53 0.42 -0.05 (-10.64%) |
| Menu symbolu RBIFL5PKP.PL |
| |
| | | 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 RBIFL5PKP.PL |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 39 | 1 paź 2025 | 0.42 | 0.42 | 0.42 | 0.42 | -10.64% | -0.05 | 1 | | 38 | 3 kwi 2025 | 0.47 | 0.47 | 0.47 | 0.47 | -72.19% | -1.22 | 4,770 | | 37 | 25 lut 2025 | 1.69 | 1.69 | 1.69 | 1.69 | +252.08% | +1.21 | 1 | | 36 | 17 sty 2025 | 0.48 | 0.48 | 0.48 | 0.48 | -48.94% | -0.46 | 4,000 | | 35 | 3 sty 2025 | 0.94 | 0.94 | 0.94 | 0.94 | -71.69% | -2.38 | 7,420 | | 34 | 7 paź 2024 | 3.32 | 3.32 | 3.32 | 3.32 | -24.20% | -1.06 | 730 | | 33 | 26 wrz 2024 | 4.38 | 4.38 | 4.38 | 4.38 | -69.37% | -9.92 | 1 | | 32 | 31 lip 2024 | 13.94 | 16.46 | 13.94 | 14.3 | +26.77% | +3.02 | 6 | | 31 | 30 lip 2024 | 11.2 | 11.28 | 11.2 | 11.28 | +12.35% | +1.24 | 650 | | 30 | 29 lip 2024 | 9.44 | 10.06 | 7.71 | 10.04 | +5.13% | +0.49 | 70,703 | | 29 | 26 lip 2024 | 7.82 | 10.28 | 7.82 | 9.55 | +26.83% | +2.02 | 70,084 | | 28 | 25 lip 2024 | 6.27 | 7.53 | 5.87 | 7.53 | +14.61% | +0.96 | 16,872 | | 27 | 24 lip 2024 | 5.42 | 6.8 | 5.42 | 6.57 | +25.86% | +1.35 | 5,889 | | 26 | 23 lip 2024 | 4.53 | 5.22 | 4.53 | 5.22 | -19.82% | -1.29 | 7,000 | | 25 | 19 lip 2024 | 6.51 | 6.51 | 6.51 | 6.51 | -11.43% | -0.84 | 2,000 | | 24 | 16 lip 2024 | 7.35 | 7.35 | 7.35 | 7.35 | +12.21% | +0.80 | 1,500 | | 23 | 15 lip 2024 | 6.55 | 6.55 | 6.55 | 6.55 | +7.03% | +0.43 | 1 | | 22 | 4 lip 2024 | 5.76 | 7.04 | 5.76 | 6.12 | +21.67% | +1.09 | 8,671 | | 21 | 3 lip 2024 | 5.03 | 5.03 | 5.03 | 5.03 | +19.19% | +0.81 | 1 | | 20 | 2 lip 2024 | 4.88 | 4.88 | 3.43 | 4.22 | -44.25% | -3.35 | 33,200 | | 19 | 1 lip 2024 | 8.7 | 8.7 | 7.57 | 7.57 | -19.55% | -1.84 | 2,400 | | 18 | 28 cze 2024 | 9.47 | 9.54 | 9.41 | 9.41 | -3.88% | -0.38 | 2,400 | | 17 | 27 cze 2024 | 10.38 | 10.38 | 8.87 | 9.79 | +3.82% | +0.36 | 1,044 | | 16 | 26 cze 2024 | 8.92 | 9.43 | 8.92 | 9.43 | +16.56% | +1.34 | 7 | | 15 | 24 cze 2024 | 8.09 | 8.09 | 8.09 | 8.09 | +7.44% | +0.56 | 223 | | 14 | 18 cze 2024 | 7.53 | 7.53 | 7.53 | 7.53 | +4.01% | +0.29 | 1,000 | | 13 | 17 cze 2024 | 7.24 | 7.24 | 7.24 | 7.24 | +0.28% | +0.02 | 500 | | 12 | 14 cze 2024 | 7.01 | 7.22 | 7.01 | 7.22 | -10.31% | -0.83 | 7,500 | | 11 | 13 cze 2024 | 8.95 | 8.95 | 8.05 | 8.05 | +1.00% | +0.08 | 1,976 | | 10 | 12 cze 2024 | 5.58 | 7.97 | 5.58 | 7.97 | +43.09% | +2.40 | 5,823 | | 9 | 10 cze 2024 | 5.88 | 5.88 | 5.57 | 5.57 | +8.37% | +0.43 | 732 | | 8 | 7 cze 2024 | 4.9 | 5.46 | 4.9 | 5.14 | +9.59% | +0.45 | 1,685 | | 7 | 6 cze 2024 | 4.74 | 4.74 | 4.54 | 4.69 | -1.88% | -0.09 | 3,711 | | 6 | 5 cze 2024 | 5.31 | 5.31 | 4.58 | 4.78 | -9.81% | -0.52 | 4,071 | | 5 | 3 cze 2024 | 5.21 | 5.3 | 5.21 | 5.3 | -20.78% | -1.39 | 6,780 | | 4 | 27 maj 2024 | 5.83 | 6.69 | 5.83 | 6.69 | +11.13% | +0.67 | 6,000 | | 3 | 24 maj 2024 | 6.02 | 6.02 | 6.02 | 6.02 | +1.86% | +0.11 | 176 | | 2 | 23 maj 2024 | 5.91 | 5.91 | 5.91 | 5.91 | +68.38% | +2.40 | 144 | | 1 | 13 maj 2024 | 3.51 | 3.51 | 3.51 | 3.51 | | | 144 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RBIFL5PKP.PL
W polu podawania nazwy tikera wpisz "d:rbifl5pkp.pl", 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 |
| |
|