| sob, 24 sty 2026, 22:13 CET, NY 16:13, Londyn 21:13, Tokio 6:13, ^SPX +0.03% | Dane historyczne: iShares 20+ Year Treasury Bond ETF (TLT.US) | | 23 sty, 22:00 87.9300 +0.2400 (+0.27%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne TLT.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5260 | 23 sty 2026 | 87.83 | 88.0284 | 87.495 | 87.93 | +0.27% | +0.2400 | 35,968,799 | | 5259 | 22 sty 2026 | 87.27 | 87.755 | 87.14 | 87.69 | +0.44% | +0.3800 | 42,419,291 | | 5258 | 21 sty 2026 | 86.8 | 87.48 | 86.62 | 87.31 | +0.76% | +0.6600 | 51,220,133 | | 5257 | 20 sty 2026 | 86.63 | 87.03 | 86.5407 | 86.65 | -1.31% | -1.1500 | 66,009,536 | | 5256 | 16 sty 2026 | 88.13 | 88.32 | 87.71 | 87.8 | -0.58% | -0.5100 | 46,382,396 | | 5255 | 15 sty 2026 | 88.635 | 88.66 | 88.31 | 88.31 | -0.02% | -0.0200 | 37,988,942 | | 5254 | 14 sty 2026 | 87.91 | 88.43 | 87.89 | 88.33 | +0.58% | +0.5100 | 39,233,477 | | 5253 | 13 sty 2026 | 87.88 | 87.91 | 87.535 | 87.82 | +0.17% | +0.1500 | 30,451,400 | | 5252 | 12 sty 2026 | 87.5 | 87.91 | 87.41 | 87.67 | -0.30% | -0.2600 | 36,103,071 | | 5251 | 9 sty 2026 | 87.3 | 88 | 87.12 | 87.93 | +0.66% | +0.5800 | 57,348,793 | | 5250 | 8 sty 2026 | 87.33 | 87.55 | 87.245 | 87.35 | -0.50% | -0.4400 | 28,204,899 | | 5249 | 7 sty 2026 | 87.84 | 88.005 | 87.48 | 87.79 | +0.58% | +0.5100 | 39,930,912 | | 5248 | 6 sty 2026 | 87.15 | 87.34 | 86.9 | 87.28 | -0.21% | -0.1800 | 39,015,179 | | 5247 | 5 sty 2026 | 87.18 | 87.52 | 87.11 | 87.46 | +0.49% | +0.4300 | 30,178,030 | | 5246 | 2 sty 2026 | 87.4 | 87.41 | 87.0201 | 87.03 | -0.15% | -0.1300 | 40,731,251 | | 5245 | 31 gru 2025 | 87.68 | 87.91 | 87.13 | 87.16 | -0.80% | -0.7000 | 36,500,036 | | 5244 | 30 gru 2025 | 87.74 | 88.04 | 87.6744 | 87.86 | -0.24% | -0.2100 | 25,106,784 | | 5243 | 29 gru 2025 | 87.95 | 88.0703 | 87.79 | 88.07 | +0.38% | +0.3300 | 29,399,823 | | 5242 | 26 gru 2025 | 88.1 | 88.1699 | 87.6 | 87.74 | -0.33% | -0.2900 | 26,522,734 | | 5241 | 24 gru 2025 | 87.76 | 88.08 | 87.65 | 88.03 | +0.61% | +0.5300 | 25,942,006 | | 5240 | 23 gru 2025 | 87.07 | 87.58 | 87.03 | 87.5 | +0.16% | +0.1400 | 33,624,059 | | 5239 | 22 gru 2025 | 87.415 | 87.4574 | 87.25 | 87.36 | -0.22% | -0.1900 | 25,547,134 | | 5238 | 19 gru 2025 | 87.605 | 87.76 | 87.41 | 87.55 | -0.76% | -0.6700 | 37,858,082 | | 5237 | 18 gru 2025 | 88.13 | 88.38 | 88.07 | 88.22 | +0.48% | +0.4200 | 39,048,891 | | 5236 | 17 gru 2025 | 87.625 | 87.9856 | 87.5801 | 87.8 | -0.09% | -0.0800 | 24,668,305 | | 5235 | 16 gru 2025 | 87.185 | 87.92 | 87.17 | 87.88 | +0.55% | +0.4800 | 41,018,681 | | 5234 | 15 gru 2025 | 87.715 | 87.88 | 87.39 | 87.4 | +0.07% | +0.0600 | 28,611,787 | | 5233 | 12 gru 2025 | 87.375 | 87.495 | 87.19 | 87.34 | -0.96% | -0.8500 | 47,030,122 | | 5232 | 11 gru 2025 | 88.69 | 88.83 | 88.16 | 88.19 | -0.14% | -0.1200 | 26,778,686 | | 5231 | 10 gru 2025 | 88 | 88.52 | 87.855 | 88.31 | +0.39% | +0.3400 | 46,833,512 | | 5230 | 9 gru 2025 | 88.34 | 88.345 | 87.84 | 87.97 | +0.10% | +0.0900 | 25,771,792 | | 5229 | 8 gru 2025 | 88.185 | 88.2 | 87.56 | 87.88 | -0.33% | -0.2900 | 32,255,204 | | 5228 | 5 gru 2025 | 88.55 | 88.55 | 88.045 | 88.17 | -0.46% | -0.4100 | 32,808,068 | | 5227 | 4 gru 2025 | 88.91 | 88.93 | 88.48 | 88.58 | -0.54% | -0.4800 | 25,541,459 | | 5226 | 3 gru 2025 | 88.92 | 89.155 | 88.74 | 89.06 | +0.28% | +0.2500 | 23,278,580 | | 5225 | 2 gru 2025 | 88.575 | 88.955 | 88.46 | 88.81 | +0.05% | +0.0400 | 27,605,681 | | 5224 | 1 gru 2025 | 88.845 | 88.99 | 88.71 | 88.77 | -1.60% | -1.4400 | 47,086,647 | | 5223 | 28 lis 2025 | 90.46 | 90.5299 | 89.95 | 90.21 | -0.47% | -0.4300 | 40,704,287 | | 5222 | 26 lis 2025 | 90.15 | 90.64 | 89.83 | 90.64 | +0.44% | +0.4000 | 34,098,962 | | 5221 | 25 lis 2025 | 90.31 | 90.59 | 90.13 | 90.24 | +0.26% | +0.2300 | 36,503,342 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych TLT.US
W polu podawania nazwy tikera wpisz "d:tlt.us", 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 |
| |
|