| czw, 12 cze 2025, 14:43 CEST, NY 8:43, Londyn 13:43, Tokio 21:43, WIG20 -1.49% | Dane historyczne: Amplify Junior Silver Miners ETF (SILJ.US) | | 11 cze, 22:00 14.8400 -0.0800 (-0.54%) |
| | | 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 SILJ.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 3111 | 11 cze 2025 | 14.92 | 15.02 | 14.725 | 14.84 | -0.54% | -0.0800 | 5,374,414 | | 3110 | 10 cze 2025 | 15.1978 | 15.1978 | 14.78 | 14.92 | -1.52% | -0.2300 | 5,367,962 | | 3109 | 9 cze 2025 | 15.145 | 15.3 | 15.06 | 15.15 | +1.13% | +0.1700 | 5,909,272 | | 3108 | 6 cze 2025 | 15.295 | 15.34 | 14.8946 | 14.98 | -1.51% | -0.2300 | 8,861,323 | | 3107 | 5 cze 2025 | 15.04 | 15.53 | 15.02 | 15.21 | +5.41% | +0.7800 | 11,673,355 | | 3106 | 4 cze 2025 | 14.21 | 14.45 | 14.21 | 14.43 | +1.76% | +0.2500 | 5,697,979 | | 3105 | 3 cze 2025 | 13.88 | 14.18 | 13.77 | 14.18 | +1.21% | +0.1700 | 4,349,709 | | 3104 | 2 cze 2025 | 13.425 | 14.08 | 13.4 | 14.01 | +7.27% | +0.9500 | 7,420,695 | | 3103 | 30 maj 2025 | 12.92 | 13.08 | 12.7801 | 13.06 | +0.31% | +0.0400 | 3,053,758 | | 3102 | 29 maj 2025 | 13.2803 | 13.3598 | 13 | 13.02 | -1.06% | -0.1400 | 3,013,779 | | 3101 | 28 maj 2025 | 12.99 | 13.205 | 12.91 | 13.16 | +1.23% | +0.1600 | 2,952,627 | | 3100 | 27 maj 2025 | 12.69 | 13.149 | 12.68 | 13 | +1.25% | +0.1600 | 3,685,451 | | 3099 | 23 maj 2025 | 12.81 | 12.895 | 12.6346 | 12.84 | +1.66% | +0.2100 | 1,919,133 | | 3098 | 22 maj 2025 | 12.66 | 12.7272 | 12.43 | 12.63 | -1.10% | -0.1400 | 1,920,699 | | 3097 | 21 maj 2025 | 12.61 | 12.84 | 12.6 | 12.77 | +1.67% | +0.2100 | 3,708,912 | | 3096 | 20 maj 2025 | 12.14 | 12.58 | 12.0975 | 12.56 | +3.97% | +0.4800 | 2,890,957 | | 3095 | 19 maj 2025 | 12.01 | 12.105 | 11.8865 | 12.08 | +1.26% | +0.1500 | 1,472,680 | | 3094 | 16 maj 2025 | 11.8 | 11.94 | 11.71 | 11.93 | -0.83% | -0.1000 | 2,180,094 | | 3093 | 15 maj 2025 | 11.9291 | 12.03 | 11.73 | 12.03 | +1.52% | +0.1800 | 2,037,010 | | 3092 | 14 maj 2025 | 11.93 | 11.97 | 11.73 | 11.85 | -2.79% | -0.3400 | 2,741,106 | | 3091 | 13 maj 2025 | 12.235 | 12.3 | 12.04 | 12.19 | +0.49% | +0.0600 | 2,732,969 | | 3090 | 12 maj 2025 | 12.465 | 12.48 | 12.07 | 12.13 | -4.71% | -0.6000 | 4,292,879 | | 3089 | 9 maj 2025 | 12.34 | 12.74 | 12.24 | 12.73 | +4.77% | +0.5800 | 2,511,169 | | 3088 | 8 maj 2025 | 12.405 | 12.4801 | 12.15 | 12.15 | -1.22% | -0.1500 | 2,248,029 | | 3087 | 7 maj 2025 | 12.3101 | 12.45 | 12.195 | 12.3 | -1.91% | -0.2400 | 2,382,371 | | 3086 | 6 maj 2025 | 12.24 | 12.545 | 12.05 | 12.54 | +4.94% | +0.5900 | 3,306,378 | | 3085 | 5 maj 2025 | 11.94 | 12.01 | 11.7149 | 11.95 | +2.22% | +0.2600 | 2,457,073 | | 3084 | 2 maj 2025 | 11.98 | 12.02 | 11.57 | 11.69 | -1.02% | -0.1200 | 2,978,291 | | 3083 | 1 maj 2025 | 12.025 | 12.05 | 11.765 | 11.81 | -3.75% | -0.4600 | 3,171,435 | | 3082 | 30 kwi 2025 | 12.01 | 12.28 | 12 | 12.27 | +0.57% | +0.0700 | 2,298,637 | | 3081 | 29 kwi 2025 | 12.35 | 12.465 | 12.1844 | 12.2 | -1.37% | -0.1700 | 2,333,307 | | 3080 | 28 kwi 2025 | 12.26 | 12.39 | 12.1202 | 12.37 | +0.57% | +0.0700 | 1,485,912 | | 3079 | 25 kwi 2025 | 12.05 | 12.345 | 12.05 | 12.3 | -1.44% | -0.1800 | 1,692,884 | | 3078 | 24 kwi 2025 | 12.4654 | 12.54 | 12.275 | 12.48 | +1.46% | +0.1800 | 2,036,844 | | 3077 | 23 kwi 2025 | 11.92 | 12.43 | 11.89 | 12.3 | +0.74% | +0.0900 | 4,836,346 | | 3076 | 22 kwi 2025 | 12.74 | 12.75 | 12.19 | 12.21 | -3.25% | -0.4100 | 5,225,542 | | 3075 | 21 kwi 2025 | 13.011 | 13.09 | 12.41 | 12.62 | +0.24% | +0.0300 | 3,925,056 | | 3074 | 17 kwi 2025 | 12.7601 | 12.81 | 12.46 | 12.59 | -2.10% | -0.2700 | 3,388,119 | | 3073 | 16 kwi 2025 | 13.035 | 13.2 | 12.75 | 12.86 | +1.82% | +0.2300 | 4,291,979 | | 3072 | 15 kwi 2025 | 12.69 | 12.77 | 12.5241 | 12.63 | -0.08% | -0.0100 | 1,774,954 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SILJ.US
W polu podawania nazwy tikera wpisz "d:silj.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 |
| |
|