| pią, 6 mar 2026, 10:23 CET, NY 4:23, Londyn 9:23, Tokio 18:23, WIG20 -0.47% | Dane historyczne: Sunex SA (SNX) | | 6 mar, 9:54 3.730 +0.090 (+2.47%) |
| | | 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 | | 3156 | 5 mar 2026 | 3.605 | 3.7 | 3.6 | 3.64 | -0.82% | -0.030 | 5,594 | | 3155 | 4 mar 2026 | 3.565 | 3.67 | 3.55 | 3.67 | +1.66% | +0.060 | 11,536 | | 3154 | 3 mar 2026 | 3.585 | 3.68 | 3.55 | 3.61 | +2.56% | +0.090 | 140,741 | | 3153 | 2 mar 2026 | 3.66 | 3.66 | 3.4 | 3.52 | -4.86% | -0.180 | 614,882 | | 3152 | 27 lut 2026 | 3.735 | 3.87 | 3.66 | 3.7 | -0.94% | -0.035 | 57,785 | | 3151 | 26 lut 2026 | 3.575 | 3.79 | 3.535 | 3.735 | +5.66% | +0.200 | 80,312 | | 3150 | 25 lut 2026 | 3.575 | 3.63 | 3.525 | 3.535 | -2.08% | -0.075 | 16,166 | | 3149 | 24 lut 2026 | 3.6 | 3.62 | 3.565 | 3.61 | -1.10% | -0.040 | 14,847 | | 3148 | 23 lut 2026 | 3.69 | 3.7 | 3.59 | 3.65 | +0.14% | +0.005 | 30,325 | | 3147 | 20 lut 2026 | 3.76 | 3.76 | 3.64 | 3.645 | -1.49% | -0.055 | 48,942 | | 3146 | 19 lut 2026 | 3.98 | 3.98 | 3.59 | 3.7 | -6.57% | -0.260 | 184,167 | | 3145 | 18 lut 2026 | 4.01 | 4.13 | 3.88 | 3.96 | -3.41% | -0.140 | 71,646 | | 3144 | 17 lut 2026 | 4.295 | 4.295 | 4.01 | 4.1 | -3.76% | -0.160 | 39,470 | | 3143 | 16 lut 2026 | 4.24 | 4.28 | 4.19 | 4.26 | +0.35% | +0.015 | 6,805 | | 3142 | 13 lut 2026 | 4.2 | 4.35 | 4.19 | 4.245 | -0.35% | -0.015 | 17,283 | | 3141 | 12 lut 2026 | 4.14 | 4.26 | 3.99 | 4.26 | +3.65% | +0.150 | 48,877 | | 3140 | 11 lut 2026 | 4.6 | 4.68 | 4.11 | 4.11 | -9.97% | -0.455 | 172,452 | | 3139 | 10 lut 2026 | 4.89 | 4.89 | 4.53 | 4.565 | -7.40% | -0.365 | 63,377 | | 3138 | 9 lut 2026 | 4.87 | 4.93 | 4.75 | 4.93 | +2.92% | +0.140 | 10,786 | | 3137 | 6 lut 2026 | 5.05 | 5.2 | 4.79 | 4.79 | -4.20% | -0.210 | 47,225 | | 3136 | 5 lut 2026 | 5.4 | 5.4 | 4.86 | 5 | -7.75% | -0.420 | 60,524 | | 3135 | 4 lut 2026 | 5.88 | 6 | 5.42 | 5.42 | -6.87% | -0.400 | 117,883 | | 3134 | 3 lut 2026 | 5.26 | 5.82 | 5 | 5.82 | +10.65% | +0.560 | 80,694 | | 3133 | 2 lut 2026 | 4.82 | 5.3 | 4.5 | 5.26 | +8.68% | +0.420 | 58,274 | | 3132 | 30 sty 2026 | 5.09 | 5.12 | 4.61 | 4.84 | -3.39% | -0.170 | 36,019 | | 3131 | 29 sty 2026 | 4.465 | 5.4 | 4.4 | 5.01 | +12.84% | +0.570 | 126,820 | | 3130 | 28 sty 2026 | 4.25 | 4.54 | 4.245 | 4.44 | +4.35% | +0.185 | 23,627 | | 3129 | 27 sty 2026 | 4.26 | 4.26 | 4.2 | 4.255 | -0.23% | -0.010 | 7,948 | | 3128 | 26 sty 2026 | 4.21 | 4.265 | 4.18 | 4.265 | -0.35% | -0.015 | 3,728 | | 3127 | 23 sty 2026 | 4.25 | 4.28 | 4.15 | 4.28 | +1.90% | +0.080 | 7,071 | | 3126 | 22 sty 2026 | 4.24 | 4.285 | 4.15 | 4.2 | -0.94% | -0.040 | 10,516 | | 3125 | 21 sty 2026 | 4.24 | 4.3 | 4.225 | 4.24 | 0.00% | 0.000 | 7,274 | | 3124 | 20 sty 2026 | 4.24 | 4.3 | 4.225 | 4.24 | -1.05% | -0.045 | 8,096 | | 3123 | 19 sty 2026 | 4.29 | 4.34 | 4.22 | 4.285 | -0.12% | -0.005 | 4,423 | | 3122 | 16 sty 2026 | 4.22 | 4.29 | 4.21 | 4.29 | +0.23% | +0.010 | 23,215 | | 3121 | 15 sty 2026 | 4.21 | 4.32 | 4.21 | 4.28 | +1.66% | +0.070 | 36,567 | | 3120 | 14 sty 2026 | 4.22 | 4.245 | 4.205 | 4.21 | -0.24% | -0.010 | 12,521 | | 3119 | 13 sty 2026 | 4.255 | 4.285 | 4.2 | 4.22 | -0.71% | -0.030 | 15,233 | | 3118 | 12 sty 2026 | 4.29 | 4.3 | 4.25 | 4.25 | -0.93% | -0.040 | 13,594 | | 3117 | 9 sty 2026 | 4.295 | 4.3 | 4.245 | 4.29 | 0.00% | 0.000 | 11,271 |
▼ 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. © 2000-2026 Stooq |
| |
|