| nie, 25 sty 2026, 1:49 CET, NY 19:49, Londyn 0:49, Tokio 9:49, ^SPX +0.03% | Dane historyczne: Svolder AB (SKD.DEF) | | 22 sty, 8:03 5.480 +0.075 (+1.39%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne SKD.DEF |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 171 | 22 sty 2026 | 5.48 | 5.48 | 5.48 | 5.48 | +1.39% | +0.075 | 0 | | 170 | 21 sty 2026 | 5.405 | 5.405 | 5.405 | 5.405 | +0.75% | +0.040 | 0 | | 169 | 20 sty 2026 | 5.365 | 5.365 | 5.365 | 5.365 | -5.38% | -0.305 | 0 | | 168 | 19 sty 2026 | 5.67 | 5.67 | 5.67 | 5.67 | -1.82% | -0.105 | 0 | | 167 | 16 sty 2026 | 5.775 | 5.775 | 5.775 | 5.775 | +1.05% | +0.060 | 0 | | 166 | 15 sty 2026 | 5.715 | 5.715 | 5.715 | 5.715 | +2.60% | +0.145 | 0 | | 165 | 14 sty 2026 | 5.57 | 5.57 | 5.57 | 5.57 | +1.09% | +0.060 | 0 | | 164 | 13 sty 2026 | 5.51 | 5.51 | 5.51 | 5.51 | +1.66% | +0.090 | 0 | | 163 | 12 sty 2026 | 5.42 | 5.42 | 5.42 | 5.42 | +0.74% | +0.040 | 0 | | 162 | 9 sty 2026 | 5.38 | 5.38 | 5.38 | 5.38 | -0.83% | -0.045 | 0 | | 161 | 8 sty 2026 | 5.425 | 5.425 | 5.425 | 5.425 | +0.37% | +0.020 | 0 | | 160 | 7 sty 2026 | 5.405 | 5.405 | 5.405 | 5.405 | 0.00% | 0.000 | 0 | | 159 | 6 sty 2026 | 5.405 | 5.405 | 5.405 | 5.405 | +0.46% | +0.025 | 0 | | 158 | 5 sty 2026 | 5.38 | 5.38 | 5.38 | 5.38 | +0.47% | +0.025 | 0 | | 157 | 2 sty 2026 | 5.355 | 5.355 | 5.355 | 5.355 | +0.37% | +0.020 | 0 | | 156 | 30 gru 2025 | 5.335 | 5.335 | 5.335 | 5.335 | +1.33% | +0.070 | 0 | | 155 | 29 gru 2025 | 5.265 | 5.265 | 5.265 | 5.265 | +0.48% | +0.025 | 0 | | 154 | 23 gru 2025 | 5.115 | 5.24 | 5.115 | 5.24 | +4.80% | +0.240 | 19 | | 153 | 22 gru 2025 | 5 | 5 | 5 | 5 | +0.85% | +0.042 | 0 | | 152 | 19 gru 2025 | 4.958 | 4.958 | 4.958 | 4.958 | +1.06% | +0.052 | 0 | | 151 | 18 gru 2025 | 4.906 | 4.906 | 4.906 | 4.906 | -1.37% | -0.068 | 0 | | 150 | 17 gru 2025 | 4.974 | 4.974 | 4.974 | 4.974 | +1.26% | +0.062 | 0 | | 149 | 16 gru 2025 | 4.912 | 4.912 | 4.912 | 4.912 | -1.25% | -0.062 | 0 | | 148 | 15 gru 2025 | 4.974 | 4.974 | 4.974 | 4.974 | +1.18% | +0.058 | 0 | | 147 | 12 gru 2025 | 4.916 | 4.916 | 4.916 | 4.916 | -1.05% | -0.052 | 0 | | 146 | 11 gru 2025 | 4.968 | 4.968 | 4.968 | 4.968 | 0.00% | 0.000 | 0 | | 145 | 10 gru 2025 | 4.968 | 4.968 | 4.968 | 4.968 | -0.32% | -0.016 | 0 | | 144 | 9 gru 2025 | 4.984 | 4.984 | 4.984 | 4.984 | +0.52% | +0.026 | 0 | | 143 | 8 gru 2025 | 4.958 | 4.958 | 4.958 | 4.958 | +0.57% | +0.028 | 0 | | 142 | 5 gru 2025 | 4.93 | 4.93 | 4.93 | 4.93 | +1.19% | +0.058 | 0 | | 141 | 4 gru 2025 | 4.872 | 4.872 | 4.872 | 4.872 | -1.93% | -0.096 | 0 | | 140 | 3 gru 2025 | 4.968 | 4.968 | 4.968 | 4.968 | -1.04% | -0.052 | 0 | | 139 | 2 gru 2025 | 5.02 | 5.02 | 5.02 | 5.02 | -3.18% | -0.165 | 0 | | 138 | 1 gru 2025 | 5.165 | 5.185 | 5.165 | 5.185 | +0.97% | +0.050 | 21 | | 137 | 28 lis 2025 | 5.135 | 5.135 | 5.135 | 5.135 | +1.38% | +0.070 | 0 | | 136 | 27 lis 2025 | 5.065 | 5.065 | 5.065 | 5.065 | -0.39% | -0.020 | 0 | | 135 | 26 lis 2025 | 5.085 | 5.085 | 5.085 | 5.085 | +3.61% | +0.177 | 0 | | 134 | 25 lis 2025 | 4.908 | 4.908 | 4.908 | 4.908 | +0.99% | +0.048 | 0 | | 133 | 24 lis 2025 | 4.86 | 4.86 | 4.86 | 4.86 | +0.50% | +0.024 | 0 | | 132 | 21 lis 2025 | 4.836 | 4.836 | 4.836 | 4.836 | -2.07% | -0.102 | 0 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SKD.DEF
W polu podawania nazwy tikera wpisz "d:skd.def", 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 |
| |
|