| sob, 6 gru 2025, 11:07 CET, NY 5:07, Londyn 10:07, Tokio 19:07, ^SPX +0.19% | Dane historyczne: Rainbow Tours SA (RBW) | | 5 gru, 17:01 132.3 -0.9 (-0.68%) |
| | | 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 | | 4431 | 13 sie 2025 | 135 | 136.6 | 134 | 135.3 | +0.97% | +1.3 | 34,116 | | 4430 | 12 sie 2025 | 133.2 | 135.5 | 133 | 134 | +0.45% | +0.6 | 42,033 | | 4429 | 11 sie 2025 | 134.2 | 134.3 | 132.1 | 133.4 | -0.45% | -0.6 | 39,308 | | 4428 | 8 sie 2025 | 136 | 136.1 | 132.8 | 134 | -1.40% | -1.9 | 37,352 | | 4427 | 7 sie 2025 | 135.4 | 136.5 | 133.5 | 135.9 | +0.82% | +1.1 | 37,935 | | 4426 | 6 sie 2025 | 135 | 136.9 | 130.3 | 134.8 | -0.59% | -0.8 | 51,064 | | 4425 | 5 sie 2025 | 136.8 | 138.4 | 134.7 | 135.6 | -0.59% | -0.8 | 58,195 | | 4424 | 4 sie 2025 | 134.5 | 136.4 | 133.2 | 136.4 | +1.72% | +2.3 | 52,522 | | 4423 | 1 sie 2025 | 135 | 135.7 | 131 | 134.1 | +0.37% | +0.5 | 69,970 | | 4422 | 31 lip 2025 | 130.8 | 134.6 | 129.2 | 133.6 | +2.77% | +3.6 | 78,261 | | 4421 | 30 lip 2025 | 131.5 | 131.5 | 128.9 | 130 | 0.00% | 0.0 | 69,766 | | 4420 | 29 lip 2025 | 127.4 | 131.4 | 122.6 | 130 | +2.04% | +2.6 | 140,749 | | 4419 | 28 lip 2025 | 129.9 | 130.9 | 127.1 | 127.4 | -0.62% | -0.8 | 56,134 | | 4418 | 25 lip 2025 | 129.8 | 130 | 127.3 | 128.2 | -0.93% | -1.2 | 30,950 | | 4417 | 24 lip 2025 | 130.7 | 130.7 | 128.4 | 129.4 | +0.39% | +0.5 | 33,875 | | 4416 | 23 lip 2025 | 133.1 | 133.1 | 128.7 | 128.9 | -2.35% | -3.1 | 58,279 | | 4415 | 22 lip 2025 | 128.4 | 133.4 | 127.6 | 132 | +3.12% | +4.0 | 92,665 | | 4414 | 21 lip 2025 | 131.8 | 132.7 | 127.3 | 128 | -2.51% | -3.3 | 47,899 | | 4413 | 18 lip 2025 | 130.5 | 131.4 | 129.4 | 131.3 | +0.84% | +1.1 | 57,321 | | 4412 | 17 lip 2025 | 128 | 130.7 | 126.9 | 130.2 | +1.72% | +2.2 | 41,999 | | 4411 | 16 lip 2025 | 126.7 | 128 | 125.6 | 128 | +0.95% | +1.2 | 45,826 | | 4410 | 15 lip 2025 | 128.9 | 129.7 | 125.4 | 126.8 | -1.32% | -1.7 | 79,115 | | 4409 | 14 lip 2025 | 129.8 | 130 | 127.5 | 128.5 | -0.70% | -0.9 | 40,215 | | 4408 | 11 lip 2025 | 130.7 | 130.9 | 128.2 | 129.4 | -0.31% | -0.4 | 55,738 | | 4407 | 10 lip 2025 | 130 | 130.5 | 128 | 129.8 | 0.00% | 0.0 | 77,582 | | 4406 | 9 lip 2025 | 132 | 132 | 128.2 | 129.8 | -1.29% | -1.7 | 61,987 | | 4405 | 8 lip 2025 | 131 | 132.6 | 129 | 131.5 | +0.61% | +0.8 | 63,964 | | 4404 | 7 lip 2025 | 129.8 | 132 | 128.5 | 130.7 | +1.40% | +1.8 | 43,828 | | 4403 | 4 lip 2025 | 131.1 | 132.4 | 128.7 | 128.9 | -1.45% | -1.9 | 33,901 | | 4402 | 3 lip 2025 | 132 | 135.8 | 129.2 | 130.8 | +1.00% | +1.3 | 121,270 | | 3 lip 2025 | Dywidenda 5.61%, więcej... | | 4401 | 2 lip 2025 | 127.423 | 129.783 | 126.763 | 129.5 | +2.16% | +2.7 | 83,154 | | 4400 | 1 lip 2025 | 128.745 | 129.028 | 122.893 | 126.763 | -1.54% | -2.0 | 96,757 | | 4399 | 30 cze 2025 | 132.426 | 134.219 | 126.102 | 128.745 | -2.15% | -2.8 | 114,055 | | 4398 | 27 cze 2025 | 131.388 | 133.37 | 129.217 | 131.577 | +0.65% | +0.8 | 82,915 | | 4397 | 26 cze 2025 | 129.311 | 132.143 | 128.745 | 130.727 | +1.99% | +2.5 | 77,789 | | 4396 | 25 cze 2025 | 126.291 | 129.972 | 124.686 | 128.179 | +1.95% | +2.5 | 92,616 | | 4395 | 24 cze 2025 | 125.819 | 126.48 | 122.327 | 125.724 | +2.86% | +3.5 | 84,771 | | 4394 | 23 cze 2025 | 128.367 | 129.217 | 119.967 | 122.232 | -4.64% | -5.9 | 173,356 | | 4393 | 20 cze 2025 | 127.046 | 129.311 | 124.969 | 128.179 | +2.03% | +2.5 | 144,854 | | 4392 | 18 cze 2025 | 122.327 | 126.952 | 120.722 | 125.63 | +3.50% | +4.2 | 132,571 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych RBW
W polu podawania nazwy tikera wpisz "d:rbw", 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 |
| |
|