| nie, 18 sty 2026, 6:25 CET, NY 0:25, Londyn 5:25, Tokio 14:25, ^SPX -0.06% | Dane historyczne: Cassava Sciences Inc (SAVA.US) | | 16 sty, 22:00 2.0400 -0.0900 (-4.23%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne SAVA.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5254 | 16 sty 2026 | 2.15 | 2.16 | 2.02 | 2.04 | -4.23% | -0.0900 | 1,176,334 | | 5253 | 15 sty 2026 | 2.15 | 2.16 | 2.105 | 2.13 | -0.93% | -0.0200 | 301,015 | | 5252 | 14 sty 2026 | 2.08 | 2.19 | 2.07 | 2.15 | +4.88% | +0.1000 | 757,963 | | 5251 | 13 sty 2026 | 2.13 | 2.1468 | 2.03 | 2.05 | -3.30% | -0.0700 | 777,487 | | 5250 | 12 sty 2026 | 2.1 | 2.13 | 2.03 | 2.12 | +0.95% | +0.0200 | 695,860 | | 5249 | 9 sty 2026 | 2.14 | 2.21 | 2.095 | 2.1 | -1.87% | -0.0400 | 555,537 | | 5248 | 8 sty 2026 | 2.16 | 2.19 | 2.12 | 2.14 | -1.83% | -0.0400 | 599,869 | | 5247 | 7 sty 2026 | 2.14 | 2.28 | 2.132 | 2.18 | +2.83% | +0.0600 | 1,093,715 | | 5246 | 6 sty 2026 | 2.1 | 2.15 | 2.07 | 2.12 | +0.95% | +0.0200 | 553,782 | | 5245 | 5 sty 2026 | 2.12 | 2.155 | 2.06 | 2.1 | +0.48% | +0.0100 | 822,152 | | 5244 | 2 sty 2026 | 2 | 2.09 | 1.965 | 2.09 | +5.56% | +0.1100 | 600,850 | | 5243 | 31 gru 2025 | 2.01 | 2.02 | 1.96 | 1.98 | -2.46% | -0.0500 | 995,405 | | 5242 | 30 gru 2025 | 2.09 | 2.09 | 2.01 | 2.03 | -2.87% | -0.0600 | 944,255 | | 5241 | 29 gru 2025 | 2.15 | 2.2199 | 2.07 | 2.09 | -4.13% | -0.0900 | 812,799 | | 5240 | 26 gru 2025 | 2.22 | 2.235 | 2.155 | 2.18 | -2.24% | -0.0500 | 539,424 | | 5239 | 24 gru 2025 | 2.2 | 2.24 | 2.17 | 2.23 | +1.36% | +0.0300 | 416,421 | | 5238 | 23 gru 2025 | 2.32 | 2.32 | 2.15 | 2.2 | -7.56% | -0.1800 | 1,634,002 | | 5237 | 22 gru 2025 | 2.2 | 2.47 | 2.19 | 2.38 | +9.43% | +0.2050 | 1,746,907 | | 5236 | 19 gru 2025 | 2.49 | 2.63 | 2.095 | 2.175 | -23.68% | -0.6750 | 4,751,788 | | 5235 | 18 gru 2025 | 2.9 | 2.97 | 2.84 | 2.85 | 0.00% | 0.0000 | 708,987 | | 5234 | 17 gru 2025 | 2.97 | 2.97 | 2.85 | 2.85 | -2.73% | -0.0800 | 581,891 | | 5233 | 16 gru 2025 | 2.82 | 2.97 | 2.7718 | 2.93 | +4.64% | +0.1300 | 710,435 | | 5232 | 15 gru 2025 | 2.98 | 2.99 | 2.785 | 2.8 | -4.44% | -0.1300 | 817,655 | | 5231 | 12 gru 2025 | 3.16 | 3.2 | 2.93 | 2.93 | -6.98% | -0.2200 | 860,524 | | 5230 | 11 gru 2025 | 3.23 | 3.32 | 3.14 | 3.15 | -3.37% | -0.1100 | 652,154 | | 5229 | 10 gru 2025 | 3.23 | 3.29 | 3.19 | 3.26 | +0.62% | +0.0200 | 568,261 | | 5228 | 9 gru 2025 | 3.2 | 3.28 | 3.15 | 3.24 | +1.25% | +0.0400 | 665,339 | | 5227 | 8 gru 2025 | 3.19 | 3.2556 | 3.13 | 3.2 | +0.31% | +0.0100 | 498,685 | | 5226 | 5 gru 2025 | 3.3 | 3.38 | 3.15 | 3.19 | -3.92% | -0.1300 | 869,302 | | 5225 | 4 gru 2025 | 3.09 | 3.345 | 3.06 | 3.32 | +7.10% | +0.2200 | 1,102,427 | | 5224 | 3 gru 2025 | 2.92 | 3.105 | 2.9 | 3.1 | +7.27% | +0.2100 | 719,412 | | 5223 | 2 gru 2025 | 3.04 | 3.07 | 2.88 | 2.89 | -4.62% | -0.1400 | 804,890 | | 5222 | 1 gru 2025 | 3.21 | 3.2302 | 3.011 | 3.03 | -6.77% | -0.2200 | 865,250 | | 5221 | 28 lis 2025 | 3.4 | 3.44 | 3.25 | 3.25 | -4.13% | -0.1400 | 846,340 | | 5220 | 26 lis 2025 | 3.06 | 3.45 | 2.9512 | 3.39 | +11.51% | +0.3500 | 2,183,402 | | 5219 | 25 lis 2025 | 3.23 | 3.25 | 3.025 | 3.04 | +4.83% | +0.1400 | 2,009,879 | | 5218 | 24 lis 2025 | 2.9 | 2.94 | 2.85 | 2.9 | +1.05% | +0.0300 | 1,396,947 | | 5217 | 21 lis 2025 | 2.875 | 3.05 | 2.74 | 2.87 | +9.13% | +0.2400 | 1,907,570 | | 5216 | 20 lis 2025 | 2.81 | 2.8899 | 2.605 | 2.63 | -4.36% | -0.1200 | 1,299,370 | | 5215 | 19 lis 2025 | 2.77 | 2.84 | 2.73 | 2.75 | -1.43% | -0.0400 | 653,376 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SAVA.US
W polu podawania nazwy tikera wpisz "d:sava.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. © 2000-2026 Stooq |
| |
|