| śro, 30 kwi 2025, 3:08 CEST, NY 21:08, Londyn 2:08, Tokio 10:08, ^SPX +0.58% | Dane historyczne: SimFabric SA (SIM) | | 29 kwi, 16:17 1.708 -0.008 (-0.47%) |
| | | 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 | | 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 | | 1197 | 28 sty 2025 | 1.904 | 1.964 | 1.9 | 1.906 | -2.85% | -0.056 | 7,352 | | 1196 | 27 sty 2025 | 1.964 | 1.964 | 1.894 | 1.962 | -0.10% | -0.002 | 2,965 | | 1195 | 24 sty 2025 | 1.954 | 1.964 | 1.88 | 1.964 | -1.60% | -0.032 | 1,780 | | 1194 | 23 sty 2025 | 1.932 | 2.01 | 1.91 | 1.996 | +1.84% | +0.036 | 20,205 | | 1193 | 22 sty 2025 | 1.89 | 1.984 | 1.88 | 1.96 | +3.16% | +0.060 | 88,097 | | 1192 | 21 sty 2025 | 1.896 | 1.9 | 1.82 | 1.9 | -1.66% | -0.032 | 10,890 | | 1191 | 20 sty 2025 | 1.95 | 1.95 | 1.854 | 1.932 | -0.92% | -0.018 | 2,728 | | 1190 | 17 sty 2025 | 1.95 | 1.95 | 1.88 | 1.95 | 0.00% | 0.000 | 7,338 | | 1189 | 16 sty 2025 | 1.93 | 1.95 | 1.906 | 1.95 | +1.14% | +0.022 | 25,741 | | 1188 | 15 sty 2025 | 1.9 | 1.93 | 1.87 | 1.928 | -0.41% | -0.008 | 11,176 | | 1187 | 14 sty 2025 | 1.954 | 1.96 | 1.84 | 1.936 | -1.02% | -0.020 | 15,144 | | 1186 | 13 sty 2025 | 2.085 | 2.085 | 1.9 | 1.956 | -6.41% | -0.134 | 46,294 | | 1185 | 10 sty 2025 | 2.05 | 2.12 | 2.02 | 2.09 | -1.18% | -0.025 | 9,803 | | 1184 | 9 sty 2025 | 2.065 | 2.18 | 2.03 | 2.115 | -0.47% | -0.010 | 17,251 | | 1183 | 8 sty 2025 | 2.06 | 2.32 | 1.986 | 2.125 | +2.16% | +0.045 | 62,985 | | 1182 | 7 sty 2025 | 2 | 2.08 | 2 | 2.08 | +2.46% | +0.050 | 23,179 | | 1181 | 3 sty 2025 | 1.886 | 2.07 | 1.886 | 2.03 | +7.64% | +0.144 | 17,750 |
▼ 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 |
| |
|