| śro, 26 mar 2025, 18:40 CET, NY 13:40, Londyn 17:40, Tokio 2:40, ^SPX -1.27% | Dane historyczne: SimFabric SA (SIM) | | 26 mar, 15:25 1.870 -0.012 (-0.64%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 1237 | 25 mar 2025 | 1.89 | 1.9 | 1.882 | 1.882 | -1.26% | -0.024 | 5,084 | | 1236 | 24 mar 2025 | 1.874 | 1.91 | 1.83 | 1.906 | +0.85% | +0.016 | 16,984 | | 1235 | 21 mar 2025 | 1.864 | 1.92 | 1.824 | 1.89 | +1.39% | +0.026 | 11,216 | | 1234 | 20 mar 2025 | 1.874 | 1.874 | 1.82 | 1.864 | -0.85% | -0.016 | 5,895 | | 1233 | 19 mar 2025 | 1.88 | 1.89 | 1.804 | 1.88 | -0.53% | -0.010 | 13,829 | | 1232 | 18 mar 2025 | 1.896 | 1.896 | 1.824 | 1.89 | -0.32% | -0.006 | 3,715 | | 1231 | 17 mar 2025 | 1.802 | 1.9 | 1.802 | 1.896 | +1.39% | +0.026 | 28,901 | | 1230 | 14 mar 2025 | 1.828 | 1.87 | 1.776 | 1.87 | +2.30% | +0.042 | 15,823 | | 1229 | 13 mar 2025 | 1.84 | 1.852 | 1.754 | 1.828 | -0.54% | -0.010 | 9,550 | | 1228 | 12 mar 2025 | 1.854 | 1.86 | 1.824 | 1.838 | -0.22% | -0.004 | 8,616 | | 1227 | 11 mar 2025 | 1.802 | 1.844 | 1.8 | 1.842 | +0.22% | +0.004 | 2,670 | | 1226 | 10 mar 2025 | 1.854 | 1.854 | 1.8 | 1.838 | -0.86% | -0.016 | 7,773 | | 1225 | 7 mar 2025 | 1.86 | 1.86 | 1.802 | 1.854 | -0.32% | -0.006 | 39,495 | | 1224 | 6 mar 2025 | 1.868 | 1.87 | 1.822 | 1.86 | -0.53% | -0.010 | 2,572 | | 1223 | 5 mar 2025 | 1.87 | 1.87 | 1.826 | 1.87 | 0.00% | 0.000 | 2,464 | | 1222 | 4 mar 2025 | 1.876 | 1.876 | 1.814 | 1.87 | -0.21% | -0.004 | 5,086 | | 1221 | 3 mar 2025 | 1.82 | 1.884 | 1.812 | 1.874 | -0.64% | -0.012 | 7,421 | | 1220 | 28 lut 2025 | 1.866 | 1.886 | 1.828 | 1.886 | 0.00% | 0.000 | 4,323 | | 1219 | 27 lut 2025 | 1.88 | 1.888 | 1.88 | 1.886 | 0.00% | 0.000 | 4,244 | | 1218 | 26 lut 2025 | 1.83 | 1.886 | 1.828 | 1.886 | 0.00% | 0.000 | 9,339 | | 1217 | 25 lut 2025 | 1.888 | 1.89 | 1.826 | 1.886 | -0.11% | -0.002 | 1,355 | | 1216 | 24 lut 2025 | 1.84 | 1.89 | 1.82 | 1.888 | +0.11% | +0.002 | 12,672 | | 1215 | 21 lut 2025 | 1.892 | 1.892 | 1.762 | 1.886 | -0.63% | -0.012 | 17,890 | | 1214 | 20 lut 2025 | 1.89 | 1.908 | 1.88 | 1.898 | -0.52% | -0.010 | 5,266 | | 1213 | 19 lut 2025 | 1.918 | 1.918 | 1.812 | 1.908 | -0.63% | -0.012 | 16,345 | | 1212 | 18 lut 2025 | 1.92 | 1.92 | 1.862 | 1.92 | 0.00% | 0.000 | 9,796 | | 1211 | 17 lut 2025 | 1.868 | 1.92 | 1.868 | 1.92 | 0.00% | 0.000 | 11,598 | | 1210 | 14 lut 2025 | 1.902 | 1.94 | 1.876 | 1.92 | +0.84% | +0.016 | 33,103 | | 1209 | 13 lut 2025 | 1.854 | 1.92 | 1.85 | 1.904 | +0.32% | +0.006 | 12,418 | | 1208 | 12 lut 2025 | 1.89 | 1.93 | 1.78 | 1.898 | +0.42% | +0.008 | 53,119 | | 1207 | 11 lut 2025 | 1.938 | 1.938 | 1.848 | 1.89 | -2.38% | -0.046 | 50,738 | | 1206 | 10 lut 2025 | 1.956 | 1.96 | 1.9 | 1.936 | +1.89% | +0.036 | 12,256 | | 1205 | 7 lut 2025 | 1.98 | 1.98 | 1.9 | 1.9 | -3.85% | -0.076 | 4,518 | | 1204 | 6 lut 2025 | 1.948 | 1.98 | 1.87 | 1.976 | +1.44% | +0.028 | 21,762 | | 1203 | 5 lut 2025 | 1.95 | 1.95 | 1.88 | 1.948 | +0.93% | +0.018 | 12,136 | | 1202 | 4 lut 2025 | 1.886 | 1.95 | 1.886 | 1.93 | 0.00% | 0.000 | 7,600 | | 1201 | 3 lut 2025 | 1.92 | 1.93 | 1.888 | 1.93 | +0.42% | +0.008 | 1,910 | | 1200 | 31 sty 2025 | 1.916 | 1.924 | 1.884 | 1.922 | -0.21% | -0.004 | 3,054 | | 1199 | 30 sty 2025 | 1.896 | 1.928 | 1.886 | 1.926 | -0.10% | -0.002 | 3,016 | | 1198 | 29 sty 2025 | 1.906 | 1.94 | 1.834 | 1.928 | +1.15% | +0.022 | 5,429 |
▼ 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. © 2000-2025 Stooq |
| |
|