| śro, 21 sty 2026, 10:37 CET, NY 4:37, Londyn 9:37, Tokio 18:37, WIG20 -0.47% | Dane historyczne: UBS S&P 500 ESG Elite UCITS ETF (S5ED.UK) | | 20 sty, 17:45 3503.25 +1.00 (+0.03%) |
| | | 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 S5ED.UK |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 204 | 20 sty 2026 | 3503.25 | 3503.25 | 3503.25 | 3503.25 | +0.03% | +1.00 | 0 | | 203 | 19 sty 2026 | 3502.25 | 3502.25 | 3502.25 | 3502.25 | -1.47% | -52.25 | 0 | | 202 | 16 sty 2026 | 3554.5 | 3554.5 | 3554.5 | 3554.5 | -25.23% | -1199.68 | 0 | | 201 | 15 sty 2026 | 4754.18 | 4754.18 | 4754.18 | 4754.18 | +0.24% | +11.39 | 0 | | 200 | 14 sty 2026 | 3520.5 | 4742.79 | 3520.5 | 4742.79 | +33.99% | +1203.04 | 155 | | 199 | 13 sty 2026 | 3549 | 3551 | 3539.75 | 3539.75 | -0.78% | -27.75 | 1,314 | | 198 | 12 sty 2026 | 3532 | 3567.5 | 3532 | 3567.5 | +0.05% | +1.75 | 7,645 | | 197 | 9 sty 2026 | 3543.5 | 3565.75 | 3543.5 | 3565.75 | +0.60% | +21.25 | 243 | | 196 | 8 sty 2026 | 3544.5 | 3544.5 | 3544.5 | 3544.5 | -0.01% | -0.25 | 0 | | 195 | 7 sty 2026 | 3546.5 | 3546.5 | 3544.75 | 3544.75 | +0.93% | +32.50 | 1 | | 194 | 6 sty 2026 | 3467 | 3512.25 | 3467 | 3512.25 | +0.77% | +27.00 | 20,340 | | 193 | 5 sty 2026 | 3485.25 | 3485.25 | 3485.25 | 3485.25 | +0.94% | +32.50 | 0 | | 192 | 2 sty 2026 | 3482.5 | 3482.5 | 3452.75 | 3452.75 | -0.63% | -21.75 | 715 | | 191 | 31 gru 2025 | 3474.5 | 3474.5 | 3474.5 | 3474.5 | -0.24% | -8.25 | 0 | | 190 | 30 gru 2025 | 3482.75 | 3482.75 | 3482.75 | 3482.75 | +0.42% | +14.50 | 0 | | 189 | 29 gru 2025 | 3468.25 | 3468.25 | 3468.25 | 3468.25 | +0.21% | +7.25 | 0 | | 188 | 24 gru 2025 | 3461 | 3461 | 3461 | 3461 | -0.07% | -2.50 | 0 | | 187 | 23 gru 2025 | 3453 | 3463.5 | 3451 | 3463.5 | -25.70% | -1197.97 | 5,100 | | 186 | 22 gru 2025 | 4661.47 | 4661.47 | 4661.47 | 4661.47 | +34.94% | +1206.97 | 0 | | 185 | 19 gru 2025 | 3454.5 | 3454.5 | 3454.5 | 3454.5 | +0.74% | +25.25 | 0 | | 184 | 18 gru 2025 | 3407.5 | 3429.25 | 3407.5 | 3429.25 | +0.79% | +27.00 | 135 | | 183 | 17 gru 2025 | 3435.5 | 3435.5 | 3402.25 | 3402.25 | -0.22% | -7.50 | 2,050 | | 182 | 16 gru 2025 | 3409.75 | 3409.75 | 3409.75 | 3409.75 | -1.17% | -40.50 | 0 | | 181 | 15 gru 2025 | 3450.25 | 3450.25 | 3450.25 | 3450.25 | -0.13% | -4.50 | 0 | | 180 | 12 gru 2025 | 3454.75 | 3454.75 | 3454.75 | 3454.75 | +0.23% | +8.00 | 0 | | 179 | 11 gru 2025 | 3444 | 3446.75 | 3444 | 3446.75 | +0.09% | +3.00 | 10,000 | | 178 | 10 gru 2025 | 3436.5 | 3443.75 | 3436.5 | 3443.75 | -0.08% | -2.75 | 2 | | 177 | 9 gru 2025 | 3446.5 | 3446.5 | 3446.5 | 3446.5 | +0.15% | +5.25 | 0 | | 176 | 8 gru 2025 | 3441.25 | 3441.25 | 3441.25 | 3441.25 | -0.29% | -10.00 | 0 | | 175 | 5 gru 2025 | 3451.25 | 3451.25 | 3451.25 | 3451.25 | +1.02% | +34.75 | 0 | | 174 | 4 gru 2025 | 3416.5 | 3416.5 | 3416.5 | 3416.5 | -0.09% | -3.00 | 0 | | 173 | 3 gru 2025 | 3431 | 3432.5 | 3419.5 | 3419.5 | -0.62% | -21.25 | 470 | | 172 | 2 gru 2025 | 3437.5 | 3440.75 | 3437.5 | 3440.75 | -0.04% | -1.50 | 1,016 | | 171 | 1 gru 2025 | 3442.25 | 3442.25 | 3442.25 | 3442.25 | -0.01% | -0.25 | 0 | | 170 | 28 lis 2025 | 3442.5 | 3442.5 | 3442.5 | 3442.5 | +0.58% | +19.75 | 0 | | 169 | 27 lis 2025 | 3422.75 | 3422.75 | 3422.75 | 3422.75 | -0.28% | -9.50 | 0 | | 168 | 26 lis 2025 | 3432.25 | 3432.25 | 3432.25 | 3432.25 | +0.64% | +21.75 | 0 | | 167 | 25 lis 2025 | 3410.5 | 3410.5 | 3410.5 | 3410.5 | -0.39% | -13.50 | 352 | | 166 | 24 lis 2025 | 3424.0 | 3424.0 | 3424.0 | 3424.0 | +2.55% | +85.00 | 0 | | 165 | 21 lis 2025 | 3339 | 3339 | 3339 | 3339 | -2.74% | -94.00 | 248 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych S5ED.UK
W polu podawania nazwy tikera wpisz "d:s5ed.uk", 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. © 2000-2026 Stooq |
| |
|