| czw, 23 sty 2025, 12:41 CET, NY 6:41, Londyn 11:41, Tokio 20:41, WIG20 +0.21% | Dane historyczne: Sunex SA (SNX) | | 23 sty, 12:05 7.39 -0.18 (-2.38%) |
| | | 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 | | 2877 | 22 sty 2025 | 7.61 | 7.61 | 7.4 | 7.57 | -2.45% | -0.19 | 15,980 | | 2876 | 21 sty 2025 | 8.2 | 8.2 | 7.75 | 7.76 | -6.05% | -0.50 | 34,623 | | 2875 | 20 sty 2025 | 8.1 | 8.5 | 8.1 | 8.26 | +1.98% | +0.16 | 43,300 | | 2874 | 17 sty 2025 | 7.83 | 8.24 | 7.83 | 8.1 | +3.71% | +0.29 | 64,648 | | 2873 | 16 sty 2025 | 7.15 | 7.81 | 7.15 | 7.81 | +10.94% | +0.77 | 58,957 | | 2872 | 15 sty 2025 | 6.8 | 7.34 | 6.7 | 7.04 | +4.14% | +0.28 | 32,961 | | 2871 | 14 sty 2025 | 6.73 | 6.78 | 6.6 | 6.76 | +0.45% | +0.03 | 8,655 | | 2870 | 13 sty 2025 | 6.58 | 6.78 | 6.46 | 6.73 | +2.28% | +0.15 | 33,038 | | 2869 | 10 sty 2025 | 6.56 | 6.58 | 6.27 | 6.58 | +0.30% | +0.02 | 14,322 | | 2868 | 9 sty 2025 | 6.42 | 6.67 | 6.42 | 6.56 | +2.18% | +0.14 | 17,037 | | 2867 | 8 sty 2025 | 6.78 | 6.79 | 6.22 | 6.42 | -5.03% | -0.34 | 34,299 | | 2866 | 7 sty 2025 | 6.49 | 6.76 | 6.48 | 6.76 | +5.62% | +0.36 | 30,796 | | 2865 | 3 sty 2025 | 6.44 | 6.47 | 6.26 | 6.4 | +1.43% | +0.09 | 15,485 | | 2864 | 2 sty 2025 | 6.7 | 6.7 | 6.3 | 6.31 | -1.41% | -0.09 | 24,024 | | 2863 | 30 gru 2024 | 5.96 | 6.52 | 5.85 | 6.4 | +7.56% | +0.45 | 32,682 | | 2862 | 27 gru 2024 | 6.07 | 6.07 | 5.85 | 5.95 | +0.17% | +0.01 | 18,350 | | 2861 | 23 gru 2024 | 5.99 | 6 | 5.79 | 5.94 | -1.66% | -0.10 | 62,208 | | 2860 | 20 gru 2024 | 5.99 | 6.09 | 5.6 | 6.04 | 0.00% | 0.00 | 75,042 | | 2859 | 19 gru 2024 | 6.64 | 6.93 | 6.02 | 6.04 | -9.58% | -0.64 | 118,360 | | 2858 | 18 gru 2024 | 5.48 | 6.68 | 5.48 | 6.68 | +22.34% | +1.22 | 132,254 | | 2857 | 17 gru 2024 | 5.62 | 5.76 | 5.43 | 5.46 | -4.04% | -0.23 | 30,326 | | 2856 | 16 gru 2024 | 5.6 | 5.7 | 5.6 | 5.69 | +0.89% | +0.05 | 20,646 | | 2855 | 13 gru 2024 | 5.59 | 5.75 | 5.59 | 5.64 | +1.08% | +0.06 | 15,957 | | 2854 | 12 gru 2024 | 5.55 | 5.7 | 5.46 | 5.58 | +0.54% | +0.03 | 31,066 | | 2853 | 11 gru 2024 | 5.9 | 5.93 | 5.54 | 5.55 | -5.93% | -0.35 | 58,863 | | 2852 | 10 gru 2024 | 6.25 | 6.25 | 5.86 | 5.9 | -4.84% | -0.30 | 62,452 | | 2851 | 9 gru 2024 | 6.57 | 6.57 | 6.2 | 6.2 | -5.49% | -0.36 | 34,779 | | 2850 | 6 gru 2024 | 6.75 | 6.75 | 6.55 | 6.56 | -3.10% | -0.21 | 16,671 | | 2849 | 5 gru 2024 | 6.8 | 6.9 | 6.62 | 6.77 | -0.73% | -0.05 | 13,730 | | 2848 | 4 gru 2024 | 6.94 | 6.95 | 6.61 | 6.82 | -2.43% | -0.17 | 82,767 | | 2847 | 3 gru 2024 | 7.26 | 7.3 | 6.9 | 6.99 | -2.92% | -0.21 | 26,929 | | 2846 | 2 gru 2024 | 7.35 | 7.59 | 6.91 | 7.2 | -1.37% | -0.10 | 15,811 | | 2845 | 29 lis 2024 | 7.38 | 7.6 | 7.18 | 7.3 | -3.82% | -0.29 | 20,322 | | 2844 | 28 lis 2024 | 7.59 | 7.59 | 7.45 | 7.59 | +0.93% | +0.07 | 3,931 | | 2843 | 27 lis 2024 | 7.48 | 7.59 | 7.4 | 7.52 | +0.53% | +0.04 | 1,127 | | 2842 | 26 lis 2024 | 7.51 | 7.6 | 7.35 | 7.48 | -0.40% | -0.03 | 14,465 | | 2841 | 25 lis 2024 | 7.67 | 7.7 | 7.5 | 7.51 | -1.96% | -0.15 | 6,432 | | 2840 | 22 lis 2024 | 7.88 | 7.88 | 7.64 | 7.66 | -2.79% | -0.22 | 17,918 | | 2839 | 21 lis 2024 | 7.77 | 7.89 | 7.77 | 7.88 | 0.00% | 0.00 | 3,772 | | 2838 | 20 lis 2024 | 7.7 | 8 | 7.7 | 7.88 | +0.25% | +0.02 | 8,342 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych SNX
W polu podawania nazwy tikera wpisz "d:snx", 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 |
| |
|