| czw, 22 maj 2025, 3:04 CEST, NY 21:04, Londyn 2:04, Tokio 10:04, ^SPX -1.61% | Dane historyczne: SimFabric SA (SIM) | | 21 maj, 13:26 1.830 -0.020 (-1.08%) |
| | | 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 | | 1275 | 21 maj 2025 | 1.85 | 1.85 | 1.768 | 1.83 | -1.08% | -0.020 | 9,277 | | 1274 | 20 maj 2025 | 1.92 | 1.92 | 1.85 | 1.85 | -3.55% | -0.068 | 5,109 | | 1273 | 19 maj 2025 | 1.94 | 1.94 | 1.86 | 1.918 | +1.80% | +0.034 | 42,788 | | 1272 | 16 maj 2025 | 1.74 | 2.04 | 1.74 | 1.884 | +8.28% | +0.144 | 183,593 | | 1271 | 15 maj 2025 | 1.69 | 1.74 | 1.69 | 1.74 | +2.96% | +0.050 | 24,331 | | 1270 | 14 maj 2025 | 1.7 | 1.7 | 1.68 | 1.69 | +0.60% | +0.010 | 4,672 | | 1269 | 13 maj 2025 | 1.7 | 1.7 | 1.68 | 1.68 | -1.18% | -0.020 | 1,470 | | 1268 | 12 maj 2025 | 1.692 | 1.7 | 1.678 | 1.7 | +1.31% | +0.022 | 5,362 | | 1267 | 9 maj 2025 | 1.684 | 1.698 | 1.66 | 1.678 | -0.83% | -0.014 | 4,073 | | 1266 | 8 maj 2025 | 1.7 | 1.71 | 1.692 | 1.692 | -0.47% | -0.008 | 3,869 | | 1265 | 7 maj 2025 | 1.7 | 1.71 | 1.682 | 1.7 | -0.47% | -0.008 | 13,845 | | 1264 | 6 maj 2025 | 1.7 | 1.71 | 1.64 | 1.708 | +0.47% | +0.008 | 8,394 | | 1263 | 5 maj 2025 | 1.71 | 1.71 | 1.678 | 1.7 | 0.00% | 0.000 | 2,893 | | 1262 | 2 maj 2025 | 1.674 | 1.718 | 1.65 | 1.7 | +1.19% | +0.020 | 10,604 | | 1261 | 30 kwi 2025 | 1.674 | 1.7 | 1.602 | 1.68 | -1.64% | -0.028 | 18,417 | | 1260 | 29 kwi 2025 | 1.714 | 1.714 | 1.65 | 1.708 | -0.47% | -0.008 | 31,102 | | 1259 | 28 kwi 2025 | 1.706 | 1.728 | 1.654 | 1.716 | -0.81% | -0.014 | 26,736 | | 1258 | 25 kwi 2025 | 1.744 | 1.756 | 1.65 | 1.73 | -1.59% | -0.028 | 69,163 | | 1257 | 24 kwi 2025 | 1.758 | 1.758 | 1.702 | 1.758 | +0.34% | +0.006 | 2,226 | | 1256 | 23 kwi 2025 | 1.752 | 1.752 | 1.74 | 1.752 | -0.11% | -0.002 | 3,590 | | 1255 | 22 kwi 2025 | 1.722 | 1.76 | 1.682 | 1.754 | -0.45% | -0.008 | 13,053 | | 1254 | 17 kwi 2025 | 1.746 | 1.778 | 1.73 | 1.762 | +0.92% | +0.016 | 6,179 | | 1253 | 16 kwi 2025 | 1.77 | 1.788 | 1.74 | 1.746 | -2.02% | -0.036 | 23,471 | | 1252 | 15 kwi 2025 | 1.784 | 1.784 | 1.764 | 1.782 | -0.45% | -0.008 | 923 | | 1251 | 14 kwi 2025 | 1.8 | 1.8 | 1.748 | 1.79 | +0.67% | +0.012 | 8,456 | | 1250 | 11 kwi 2025 | 1.752 | 1.78 | 1.752 | 1.778 | -0.11% | -0.002 | 1,463 | | 1249 | 10 kwi 2025 | 1.8 | 1.8 | 1.746 | 1.78 | -0.11% | -0.002 | 15,643 | | 1248 | 9 kwi 2025 | 1.786 | 1.786 | 1.736 | 1.782 | -0.11% | -0.002 | 5,828 | | 1247 | 8 kwi 2025 | 1.776 | 1.796 | 1.732 | 1.784 | +0.45% | +0.008 | 6,984 | | 1246 | 7 kwi 2025 | 1.77 | 1.8 | 1.692 | 1.776 | -1.33% | -0.024 | 12,179 | | 1245 | 4 kwi 2025 | 1.77 | 1.828 | 1.77 | 1.8 | -0.55% | -0.010 | 3,965 | | 1244 | 3 kwi 2025 | 1.8 | 1.842 | 1.77 | 1.81 | -0.88% | -0.016 | 15,619 | | 1243 | 2 kwi 2025 | 1.83 | 1.84 | 1.826 | 1.826 | -0.98% | -0.018 | 2,821 | | 1242 | 1 kwi 2025 | 1.868 | 1.868 | 1.774 | 1.844 | +0.22% | +0.004 | 5,895 | | 1241 | 31 mar 2025 | 1.848 | 1.886 | 1.776 | 1.84 | -0.43% | -0.008 | 8,586 | | 1240 | 28 mar 2025 | 1.842 | 1.862 | 1.762 | 1.848 | -0.96% | -0.018 | 23,076 | | 1239 | 27 mar 2025 | 1.86 | 1.878 | 1.82 | 1.866 | -0.21% | -0.004 | 5,961 | | 1238 | 26 mar 2025 | 1.888 | 1.888 | 1.85 | 1.87 | -0.64% | -0.012 | 1,606 | | 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 |
▼ 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 |
| |
|