| śro, 21 maj 2025, 22:31 CEST, NY 16:31, Londyn 21:31, Tokio 5:31, ^SPX -1.61% | Dane historyczne: Roku Inc (ROKU.US) | | 21 maj, 22:00 69.5730 -1.8370 (-2.57%) |
| | | 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 ROKU.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 1921 | 20 maj 2025 | 70.62 | 72.26 | 69.96 | 71.41 | +0.82% | +0.5800 | 2,561,506 | | 1920 | 19 maj 2025 | 69.23 | 71.18 | 69.1108 | 70.83 | -0.76% | -0.5400 | 2,454,422 | | 1919 | 16 maj 2025 | 70.29 | 71.47 | 69.97 | 71.37 | +1.86% | +1.3000 | 2,116,061 | | 1918 | 15 maj 2025 | 70.71 | 71.14 | 69.15 | 70.07 | -2.52% | -1.8100 | 2,518,098 | | 1917 | 14 maj 2025 | 71.47 | 72.1772 | 70.12 | 71.88 | +0.67% | +0.4800 | 4,563,666 | | 1916 | 13 maj 2025 | 69.21 | 72.17 | 69.07 | 71.4 | +3.81% | +2.6200 | 4,836,752 | | 1915 | 12 maj 2025 | 65.5 | 69.39 | 65.2 | 68.78 | +12.88% | +7.8500 | 8,113,953 | | 1914 | 9 maj 2025 | 61.905 | 62.84 | 60.43 | 60.93 | -0.70% | -0.4300 | 3,095,638 | | 1913 | 8 maj 2025 | 60.675 | 62.32 | 59.9317 | 61.36 | +2.45% | +1.4700 | 3,753,285 | | 1912 | 7 maj 2025 | 60.09 | 61.04 | 59.45 | 59.89 | -0.66% | -0.4000 | 3,322,321 | | 1911 | 6 maj 2025 | 59.45 | 61.2087 | 58.77 | 60.29 | -0.22% | -0.1300 | 3,572,933 | | 1910 | 5 maj 2025 | 60.68 | 61.75 | 59.05 | 60.42 | -1.84% | -1.1300 | 5,235,492 | | 1909 | 2 maj 2025 | 59.855 | 63.6761 | 58.55 | 61.55 | -8.50% | -5.7200 | 13,889,373 | | 1908 | 1 maj 2025 | 70.32 | 71.25 | 66.93 | 67.27 | -1.33% | -0.9100 | 10,330,835 | | 1907 | 30 kwi 2025 | 66.45 | 68.695 | 65.85 | 68.18 | -1.59% | -1.1000 | 4,162,595 | | 1906 | 29 kwi 2025 | 69.03 | 71.16 | 68.64 | 69.28 | +1.67% | +1.1400 | 3,835,559 | | 1905 | 28 kwi 2025 | 65.7 | 68.28 | 65.215 | 68.14 | +3.70% | +2.4300 | 3,564,806 | | 1904 | 25 kwi 2025 | 65 | 66.59 | 64.51 | 65.71 | +1.64% | +1.0600 | 2,971,698 | | 1903 | 24 kwi 2025 | 62.76 | 65 | 62.58 | 64.65 | +3.31% | +2.0700 | 3,061,659 | | 1902 | 23 kwi 2025 | 62.17 | 65.05 | 62.135 | 62.58 | +5.66% | +3.3500 | 4,293,491 | | 1901 | 22 kwi 2025 | 59.41 | 60.91 | 58.87 | 59.23 | +0.10% | +0.0600 | 3,510,254 | | 1900 | 21 kwi 2025 | 57.155 | 59.26 | 57.01 | 59.17 | +1.21% | +0.7100 | 4,028,081 | | 1899 | 17 kwi 2025 | 58.68 | 58.8168 | 57.375 | 58.46 | +0.10% | +0.0600 | 2,584,974 | | 1898 | 16 kwi 2025 | 57.88 | 59.03 | 57.03 | 58.4 | -1.67% | -0.9900 | 2,574,945 | | 1897 | 15 kwi 2025 | 59.42 | 60.2878 | 58.66 | 59.39 | -0.18% | -0.1100 | 3,056,546 | | 1896 | 14 kwi 2025 | 61.71 | 62.635 | 57.95 | 59.5 | -1.20% | -0.7200 | 3,515,637 | | 1895 | 11 kwi 2025 | 58.81 | 60.3 | 57.18 | 60.22 | +1.60% | +0.9500 | 5,284,345 | | 1894 | 10 kwi 2025 | 60 | 60.9031 | 56.98 | 59.27 | -7.19% | -4.5900 | 5,512,228 | | 1893 | 9 kwi 2025 | 54.69 | 67.335 | 54.5 | 63.86 | +15.90% | +8.7600 | 9,985,338 | | 1892 | 8 kwi 2025 | 61.5 | 62.5 | 54.18 | 55.1 | -3.55% | -2.0300 | 5,645,907 | | 1891 | 7 kwi 2025 | 53.23 | 62.49 | 52.43 | 57.13 | +3.35% | +1.8500 | 7,255,252 | | 1890 | 4 kwi 2025 | 57.75 | 58.3 | 53.24 | 55.28 | -8.26% | -4.9800 | 6,957,065 | | 1889 | 3 kwi 2025 | 65.32 | 65.52 | 59.71 | 60.26 | -15.63% | -11.1600 | 7,723,127 | | 1888 | 2 kwi 2025 | 68.31 | 72.67 | 68.24 | 71.42 | +1.16% | +0.8200 | 3,037,743 | | 1887 | 1 kwi 2025 | 70.77 | 73.5627 | 69.6 | 70.6 | +0.23% | +0.1600 | 3,020,946 | | 1886 | 31 mar 2025 | 70.06 | 71.24 | 67.5 | 70.44 | -2.83% | -2.0500 | 3,756,303 | | 1885 | 28 mar 2025 | 76.105 | 76.69 | 72.44 | 72.49 | -4.68% | -3.5600 | 3,050,414 | | 1884 | 27 mar 2025 | 78.66 | 78.76 | 75.51 | 76.05 | -2.34% | -1.8200 | 2,113,277 | | 1883 | 26 mar 2025 | 81.12 | 82.19 | 77.12 | 77.87 | -4.72% | -3.8600 | 2,203,316 | | 1882 | 25 mar 2025 | 81.21 | 82.34 | 79.7914 | 81.73 | +0.62% | +0.5000 | 2,547,412 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych ROKU.US
W polu podawania nazwy tikera wpisz "d:roku.us", 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 |
| |
|