| pią, 16 sty 2026, 10:01 CET, NY 4:01, Londyn 9:01, Tokio 18:01, WIG20 +0.17% | Dane historyczne: SimFabric SA (SIM) | | 15 sty, 17:00 1.740 +0.050 (+2.96%) |
| | | 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 | | 1437 | 15 sty 2026 | 1.686 | 1.748 | 1.614 | 1.74 | +2.96% | +0.050 | 13,580 | | 1436 | 14 sty 2026 | 1.706 | 1.706 | 1.634 | 1.69 | -1.05% | -0.018 | 7,683 | | 1435 | 13 sty 2026 | 1.69 | 1.728 | 1.664 | 1.708 | -2.84% | -0.050 | 5,373 | | 1434 | 12 sty 2026 | 1.664 | 1.76 | 1.664 | 1.758 | +1.85% | +0.032 | 2,524 | | 1433 | 9 sty 2026 | 1.678 | 1.75 | 1.678 | 1.726 | +2.74% | +0.046 | 13,223 | | 1432 | 8 sty 2026 | 1.74 | 1.74 | 1.66 | 1.68 | -3.34% | -0.058 | 8,751 | | 1431 | 7 sty 2026 | 1.676 | 1.79 | 1.65 | 1.738 | +3.58% | +0.060 | 24,016 | | 1430 | 5 sty 2026 | 1.634 | 1.684 | 1.582 | 1.678 | +2.44% | +0.040 | 20,268 | | 1429 | 2 sty 2026 | 1.55 | 1.67 | 1.53 | 1.638 | +5.68% | +0.088 | 6,822 | | 1428 | 30 gru 2025 | 1.52 | 1.582 | 1.52 | 1.55 | +0.78% | +0.012 | 16,544 | | 1427 | 29 gru 2025 | 1.532 | 1.538 | 1.51 | 1.538 | +1.18% | +0.018 | 13,695 | | 1426 | 23 gru 2025 | 1.524 | 1.544 | 1.512 | 1.52 | -1.81% | -0.028 | 23,233 | | 1425 | 22 gru 2025 | 1.52 | 1.56 | 1.5 | 1.548 | -2.15% | -0.034 | 42,297 | | 1424 | 19 gru 2025 | 1.52 | 1.588 | 1.5 | 1.582 | +4.08% | +0.062 | 29,005 | | 1423 | 18 gru 2025 | 1.538 | 1.538 | 1.512 | 1.52 | -1.94% | -0.030 | 14,619 | | 1422 | 17 gru 2025 | 1.57 | 1.596 | 1.55 | 1.55 | -2.76% | -0.044 | 24,499 | | 1421 | 16 gru 2025 | 1.598 | 1.598 | 1.506 | 1.594 | -0.38% | -0.006 | 43,058 | | 1420 | 15 gru 2025 | 1.654 | 1.654 | 1.56 | 1.6 | -3.38% | -0.056 | 14,495 | | 1419 | 12 gru 2025 | 1.614 | 1.668 | 1.61 | 1.656 | +0.49% | +0.008 | 17,274 | | 1418 | 11 gru 2025 | 1.642 | 1.65 | 1.61 | 1.648 | -1.79% | -0.030 | 11,866 | | 1417 | 10 gru 2025 | 1.712 | 1.712 | 1.64 | 1.678 | -2.10% | -0.036 | 3,040 | | 1416 | 9 gru 2025 | 1.67 | 1.734 | 1.64 | 1.714 | -1.95% | -0.034 | 14,133 | | 1415 | 8 gru 2025 | 1.714 | 1.766 | 1.65 | 1.748 | -1.35% | -0.024 | 26,716 | | 1414 | 5 gru 2025 | 1.748 | 1.788 | 1.712 | 1.772 | +1.37% | +0.024 | 9,888 | | 1413 | 4 gru 2025 | 1.788 | 1.788 | 1.71 | 1.748 | -2.24% | -0.040 | 5,203 | | 1412 | 3 gru 2025 | 1.794 | 1.794 | 1.702 | 1.788 | -0.67% | -0.012 | 13,526 | | 1411 | 2 gru 2025 | 1.774 | 1.818 | 1.75 | 1.8 | -1.53% | -0.028 | 5,544 | | 1410 | 1 gru 2025 | 1.806 | 1.86 | 1.786 | 1.828 | +3.86% | +0.068 | 33,369 | | 1409 | 28 lis 2025 | 1.76 | 1.78 | 1.756 | 1.76 | -1.46% | -0.026 | 6,654 | | 1408 | 27 lis 2025 | 1.728 | 1.786 | 1.69 | 1.786 | +2.41% | +0.042 | 15,857 | | 1407 | 26 lis 2025 | 1.706 | 1.748 | 1.7 | 1.744 | -0.80% | -0.014 | 5,956 | | 1406 | 25 lis 2025 | 1.786 | 1.786 | 1.704 | 1.758 | 0.00% | 0.000 | 1,708 | | 1405 | 24 lis 2025 | 1.75 | 1.786 | 1.73 | 1.758 | -1.12% | -0.020 | 8,968 | | 1404 | 21 lis 2025 | 1.72 | 1.78 | 1.714 | 1.778 | -0.56% | -0.010 | 7,888 | | 1403 | 20 lis 2025 | 1.788 | 1.788 | 1.716 | 1.788 | +1.13% | +0.020 | 65 | | 1402 | 19 lis 2025 | 1.768 | 1.768 | 1.712 | 1.768 | +4.00% | +0.068 | 2,323 | | 1401 | 18 lis 2025 | 1.784 | 1.794 | 1.7 | 1.7 | -5.35% | -0.096 | 11,926 | | 1400 | 17 lis 2025 | 1.814 | 1.818 | 1.732 | 1.796 | -0.99% | -0.018 | 8,025 | | 1399 | 14 lis 2025 | 1.75 | 1.814 | 1.7 | 1.814 | +1.45% | +0.026 | 23,323 | | 1398 | 13 lis 2025 | 1.75 | 1.798 | 1.75 | 1.788 | -0.67% | -0.012 | 965 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SIM
W polu podawania nazwy tikera wpisz "d:sim", 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 |
| |
|